MBX Biosciences, Inc. Common Stock (MBX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	50.69	50.88	49.23	49.61	-2.17%	818,900
2026-10-15	49.15	51.30	48.73	50.71	+3.87%	601,800
2026-10-14	48.02	49.54	47.60	48.82	-0.37%	994,400
2026-10-13	52.04	53.03	48.91	49.00	-5.81%	769,000
2026-10-12	53.24	54.03	51.89	52.02	-2.29%	991,600
2026-10-09	53.26	53.82	51.88	53.24	-0.02%	538,800
2026-10-08	53.66	53.77	50.42	53.25	-2.37%	413,800
2026-10-07	56.38	58.50	53.36	54.54	-4.18%	357,000
2026-10-06	58.75	59.23	55.34	56.92	-2.77%	366,600
2026-10-05	58.33	59.26	56.41	58.54	+0.05%	583,200
2026-10-02	59.28	61.12	56.90	58.51	+3.47%	637,300
2026-10-01	58.47	60.20	56.15	56.55	-3.53%	434,100
2026-09-30	58.19	59.40	56.09	58.62	+1.51%	523,800
2026-09-29	57.27	58.24	56.55	57.75	+0.36%	357,100
2026-09-28	52.86	58.49	52.59	57.54	+7.29%	439,500
2026-09-25	55.83	56.00	52.32	53.63	-3.18%	563,500
2026-09-24	57.56	57.72	54.41	55.39	-4.32%	639,000
2026-09-23	61.85	61.85	57.82	57.89	-6.60%	352,400
2026-09-22	61.14	63.45	60.84	61.98	+1.71%	433,400
2026-09-21	63.46	64.61	59.97	60.94	-3.13%	903,300
2026-09-18	64.00	64.05	61.40	62.91	-1.53%	932,400
2026-09-17	62.50	65.00	62.50	63.89	+3.77%	969,813
2026-09-16	61.34	62.75	59.49	61.57	+0.80%	1,159,800
2026-09-15	58.79	61.20	58.39	61.08	+2.67%	652,600
2026-09-14	59.35	60.22	58.87	59.49	+0.80%	323,700
2026-09-11	61.75	61.94	58.42	59.02	-3.15%	306,200
2026-09-10	62.43	63.02	60.65	60.94	-3.13%	457,300
2026-09-09	63.29	64.04	61.28	62.91	-0.13%	315,700
2026-09-08	60.85	64.17	60.66	62.99	+2.06%	266,200
2026-09-04	61.00	62.73	60.59	61.72	+0.49%	271,800
2026-09-03	60.90	62.61	59.84	61.42	+0.87%	292,500
2026-09-02	61.40	62.45	58.80	60.89	-0.07%	352,300
2026-09-01	61.42	62.88	60.22	60.93	-1.09%	416,100
2026-08-31	62.25	63.04	59.47	61.60	-2.22%	518,300
2026-08-28	66.14	66.14	62.99	63.00	-5.11%	307,600
2026-08-27	66.73	66.90	64.50	66.39	-0.55%	263,500
2026-08-26	68.56	68.83	66.27	66.76	-2.71%	214,700
2026-08-25	67.64	69.50	67.64	68.62	+3.36%	274,033
2026-08-24	66.23	67.16	64.00	66.39	+0.09%	531,065
2026-08-21	67.86	67.86	65.59	66.33	-0.03%	466,300
2026-08-20	67.00	68.49	65.40	66.35	-3.00%	422,500
2026-08-19	67.53	68.76	65.25	68.40	+2.83%	562,300
2026-08-18	66.40	69.05	65.80	66.52	-2.53%	560,700
2026-08-17	68.28	69.94	67.58	68.25	-0.47%	461,200
2026-08-14	67.00	68.84	65.01	68.57	+2.22%	503,100
2026-08-13	66.97	68.41	65.50	67.08	+0.16%	334,900
2026-08-12	66.84	67.80	66.00	66.97	+1.45%	331,400
2026-08-11	67.46	68.49	65.11	66.01	-0.21%	359,757
2026-08-10	67.71	68.22	65.30	66.15	-2.46%	325,459
2026-08-07	69.69	70.00	65.25	67.82	+1.06%	545,500
2026-08-06	66.19	68.86	64.50	67.11	-0.55%	528,700
2026-08-05	70.00	72.64	67.04	67.48	-4.55%	487,500
2026-08-04	64.78	71.12	64.74	70.70	+9.77%	696,000
2026-08-03	65.99	66.48	62.68	64.41	-2.31%	390,600
2026-07-31	67.00	69.40	64.50	65.93	-0.80%	566,300
2026-07-30	64.84	66.66	62.98	66.46	+3.91%	548,000
2026-07-29	61.78	65.99	60.58	63.96	+6.49%	564,700
2026-07-28	61.98	62.01	58.78	60.06	-2.02%	625,700
2026-07-27	62.24	64.78	60.40	61.30	-1.13%	303,800
2026-07-24	64.22	66.66	60.85	62.00	-2.47%	500,900
2026-07-23	58.09	63.64	57.35	63.57	+9.04%	537,700
2026-07-22	60.18	60.65	57.23	58.30	-3.28%	696,100
2026-07-21	60.52	61.17	58.37	60.28	+0.23%	698,400
2026-07-20	63.13	63.83	59.61	60.14	-4.42%	646,700
2026-07-17	55.93	63.09	55.41	62.92	+7.89%	898,400
2026-07-16	59.17	61.27	57.40	58.32	-3.88%	835,000
2026-07-15	55.75	60.70	54.34	60.67	+7.22%	1,078,400
2026-07-14	52.82	58.62	52.51	56.59	-5.75%	1,383,200
2026-07-13	60.00	60.88	56.64	60.04	-1.65%	643,300
2026-07-10	64.90	65.44	60.01	61.05	-7.09%	852,000
2026-07-09	62.25	66.55	61.78	65.71	+6.43%	747,500
2026-07-08	62.46	64.32	61.04	61.74	-0.42%	1,469,500
2026-07-07	58.11	62.25	56.17	62.00	+7.45%	756,600
2026-07-06	58.02	59.63	57.05	57.70	-0.17%	603,000
2026-07-02	56.04	58.32	55.16	57.80	+3.36%	828,700
2026-07-01	55.20	58.50	55.05	55.92	+1.30%	1,054,500
2026-06-30	54.24	57.38	53.47	55.20	+2.51%	1,072,400
2026-06-29	52.63	55.00	52.12	53.85	+2.94%	1,178,000
2026-06-26	50.00	53.51	49.69	52.31	+3.85%	2,888,500
2026-06-25	48.59	52.50	48.17	50.37	+4.07%	1,232,200
2026-06-24	46.27	49.25	45.50	48.40	+4.33%	928,700
2026-06-23	42.43	46.90	41.99	46.39	+5.65%	669,300
2026-06-22	43.25	46.01	43.25	43.91	+2.05%	660,800
2026-06-18	42.84	43.49	40.77	43.03	+3.46%	832,100
2026-06-17	40.12	42.23	39.34	41.59	+3.74%	676,800
2026-06-16	39.05	42.08	37.84	40.09	+2.85%	1,144,900
2026-06-15	35.80	40.00	35.58	38.98	+9.77%	1,258,800
2026-06-12	32.00	36.84	32.00	35.51	-4.67%	2,156,500
2026-06-11	31.33	37.27	30.51	37.25	+20.20%	2,732,300
2026-06-10	29.47	31.15	29.20	30.99	+3.75%	971,400
2026-06-09	29.68	30.56	28.35	29.87	+3.00%	324,300
2026-06-08	31.00	31.26	28.00	29.00	-4.23%	739,100
2026-06-05	30.59	30.68	29.41	30.28	-2.04%	580,400
2026-06-04	30.07	31.74	29.78	30.91	+2.86%	543,900
2026-06-03	30.53	30.83	29.55	30.05	-2.12%	466,200
2026-06-02	30.29	31.35	29.57	30.70	+0.16%	609,700
2026-06-01	31.35	32.03	29.87	30.65	-2.61%	347,800
2026-05-29	31.83	32.06	30.80	31.47	-1.35%	821,400
2026-05-28	31.80	32.86	31.04	31.90	+0.06%	377,400
2026-05-27	31.81	33.06	31.24	31.88	+0.41%	511,000
2026-05-26	32.22	32.60	31.07	31.75	-0.31%	247,700
2026-05-22	31.91	32.89	31.21	31.85	+0.19%	436,100
2026-05-21	31.65	32.39	30.84	31.79	+1.15%	460,300
2026-05-20	30.75	31.86	30.35	31.43	+3.42%	816,600
2026-05-19	30.65	31.16	29.60	30.39	-1.90%	610,100
2026-05-18	32.50	33.11	30.58	30.98	-4.53%	917,300
2026-05-15	34.87	35.27	32.00	32.45	-8.23%	606,400
2026-05-14	37.10	38.09	34.85	35.36	-5.71%	840,000
2026-05-13	37.34	38.37	35.94	37.50	+1.41%	811,900
2026-05-12	40.08	40.60	35.87	36.98	-7.73%	1,052,700
2026-05-11	41.26	45.85	39.40	40.08	-2.16%	1,886,000
2026-05-08	34.94	41.28	34.55	40.97	+18.02%	1,883,000
2026-05-07	32.00	34.90	30.75	34.71	+8.06%	928,500
2026-05-06	30.05	32.33	29.06	32.12	+8.51%	465,500
2026-05-05	29.80	30.64	28.82	29.60	+0.54%	312,700
2026-05-04	29.56	30.03	28.86	29.44	-1.14%	344,800
2026-05-01	30.18	32.03	29.76	29.78	-1.46%	442,100
2026-04-30	28.88	30.26	28.77	30.22	+5.63%	300,000
2026-04-29	28.95	29.67	27.56	28.61	-1.48%	296,700
2026-04-28	31.79	32.19	28.96	29.04	-9.16%	874,400
2026-04-27	31.94	33.44	31.16	31.97	+0.03%	386,300
2026-04-24	33.33	33.33	30.82	31.96	-4.28%	448,100
2026-04-23	33.58	34.40	31.20	33.39	-0.57%	557,300
2026-04-22	33.49	34.12	32.33	33.58	+1.02%	341,800
2026-04-21	34.01	34.20	31.70	33.24	-1.60%	436,300
2026-04-20	33.49	34.08	32.01	33.78	+0.03%	522,400
2026-04-17	33.85	35.00	33.31	33.77	+1.66%	306,800
2026-04-16	32.87	33.46	32.45	33.22	+0.79%	217,000
2026-04-15	32.81	33.50	31.82	32.96	+0.46%	317,900
2026-04-14	32.95	33.75	32.06	32.81	+0.00%	462,200
2026-04-13	30.98	32.94	30.76	32.81	+5.84%	300,100
2026-04-10	33.24	33.80	30.76	31.00	-5.66%	284,300
2026-04-09	31.45	33.50	31.27	32.86	+3.79%	467,500
2026-04-08	31.52	32.77	30.40	31.66	+4.87%	454,000
2026-04-07	31.06	31.20	29.32	30.19	-3.55%	1,225,200
2026-04-06	32.94	33.20	31.25	31.30	-5.12%	436,500
2026-04-02	31.00	33.70	30.87	32.99	+2.17%	601,700
2026-04-01	30.30	33.00	30.29	32.29	+8.17%	406,300
2026-03-31	27.85	30.29	27.78	29.85	+10.88%	522,400
2026-03-30	28.50	28.94	26.14	26.92	-5.54%	452,900
2026-03-27	28.34	29.25	27.83	28.50	+0.74%	353,100
2026-03-26	28.14	29.23	28.00	28.29	-2.31%	236,900
2026-03-25	28.05	29.40	28.05	28.96	+4.10%	337,200
2026-03-24	27.96	28.45	26.84	27.82	-1.14%	378,500
2026-03-23	29.33	29.88	27.96	28.14	-1.88%	548,800
2026-03-20	28.43	29.00	27.40	28.68	+0.88%	670,800
2026-03-19	28.40	28.91	27.25	28.43	-0.94%	434,400
2026-03-18	29.55	29.55	27.66	28.70	-3.50%	494,000
2026-03-17	29.38	29.79	28.44	29.74	-0.20%	480,300
2026-03-16	30.19	31.20	29.20	29.80	+6.43%	581,000
2026-03-13	27.81	28.99	26.42	28.00	+0.18%	728,500
2026-03-12	28.39	28.66	26.54	27.95	-3.42%	750,100
2026-03-11	28.53	29.05	27.38	28.94	-0.24%	447,300
2026-03-10	28.00	29.91	28.00	29.01	+3.83%	623,400
2026-03-09	30.08	30.53	27.85	27.94	-8.54%	824,200
2026-03-06	31.28	32.23	30.01	30.55	-2.82%	591,600
2026-03-05	30.97	31.97	30.01	31.43	+0.40%	550,100
2026-03-04	30.91	32.45	30.25	31.31	+2.52%	463,400
2026-03-03	31.90	32.19	30.33	30.54	-7.37%	508,000
2026-03-02	31.16	33.47	31.16	32.97	+1.29%	605,500
2026-02-27	33.21	34.26	31.53	32.55	-7.11%	1,171,700
2026-02-26	35.57	35.70	34.01	35.04	-1.68%	396,400
2026-02-25	37.29	37.99	35.39	35.64	-2.97%	479,100
2026-02-24	37.24	38.24	36.13	36.73	-0.05%	455,400
2026-02-23	35.08	37.48	34.00	36.75	+5.63%	416,800
2026-02-20	37.26	37.26	34.30	34.79	-6.63%	452,400
2026-02-19	39.75	40.10	36.25	37.26	-7.57%	952,000
2026-02-18	39.09	40.97	38.81	40.31	+2.36%	472,000
2026-02-17	38.19	40.25	37.52	39.38	+3.39%	511,200
2026-02-13	38.00	40.09	37.69	38.09	+0.24%	553,300
2026-02-12	35.70	38.86	34.71	38.00	+8.57%	530,700
2026-02-11	38.18	39.21	34.06	35.00	-7.11%	505,400
2026-02-10	37.16	37.99	35.27	37.68	+1.76%	380,000
2026-02-09	37.51	38.13	36.49	37.03	-1.70%	332,400
2026-02-06	36.77	38.12	36.63	37.67	+4.49%	345,400
2026-02-05	37.43	38.71	35.77	36.05	-6.05%	494,200
2026-02-04	39.82	41.39	37.14	38.37	-2.17%	752,400
2026-02-03	39.20	40.55	37.75	39.22	+0.38%	2,739,000
2026-02-02	37.02	39.70	37.02	39.07	+6.02%	636,600
2026-01-30	36.13	38.10	36.13	36.85	+0.03%	949,900
2026-01-29	35.91	36.92	35.00	36.84	+2.82%	316,500
2026-01-28	36.34	37.21	35.15	35.83	-0.67%	360,200
2026-01-27	36.97	37.89	35.11	36.07	-1.45%	474,900
2026-01-26	37.32	37.55	35.56	36.60	-3.30%	616,500
2026-01-23	42.00	42.56	37.02	37.85	-10.71%	860,600
2026-01-22	41.48	43.98	40.10	42.39	+3.16%	843,500
2026-01-21	43.00	43.46	39.27	41.09	-4.75%	786,400
2026-01-20	39.78	43.91	39.65	43.14	+6.44%	774,400
2026-01-16	41.23	42.00	39.70	40.53	-0.93%	504,300
2026-01-15	42.94	44.89	40.48	40.91	-4.84%	1,060,700
2026-01-14	36.31	43.18	36.30	42.99	+18.40%	1,425,100
2026-01-13	36.42	36.59	35.03	36.31	-0.44%	816,100
2026-01-12	32.23	36.49	31.58	36.47	+15.19%	1,226,900
2026-01-09	30.96	32.05	30.52	31.66	+3.06%	418,800
2026-01-08	32.21	33.00	29.79	30.72	-5.62%	424,700
2026-01-07	30.05	34.40	29.54	32.55	+13.41%	913,700
2026-01-06	29.43	30.70	27.85	28.70	-2.08%	490,800
2026-01-05	30.76	31.00	27.84	29.31	-4.06%	748,600
2026-01-02	31.60	31.61	29.63	30.55	-3.14%	564,100
2025-12-31	30.97	32.05	30.73	31.54	+2.07%	362,300
2025-12-30	31.12	31.74	30.61	30.90	-0.55%	315,500
2025-12-29	30.75	31.56	30.53	31.07	+0.55%	364,500
2025-12-26	32.26	32.26	30.11	30.90	-3.77%	429,600
2025-12-24	32.06	32.64	31.00	32.11	-0.28%	230,500
2025-12-23	34.07	35.10	32.00	32.20	-7.47%	683,700
2025-12-22	30.93	35.55	30.52	34.80	+14.40%	989,400
2025-12-19	29.33	31.61	28.76	30.42	+6.10%	4,012,600
2025-12-18	27.97	29.19	27.77	28.67	+3.50%	1,155,400
2025-12-17	27.75	28.30	27.14	27.70	-0.18%	649,400
2025-12-16	28.19	28.50	27.04	27.75	-2.22%	559,100
2025-12-15	30.00	30.17	28.15	28.38	-4.96%	495,800
2025-12-12	28.76	30.05	27.93	29.86	+5.03%	450,400
2025-12-11	28.97	29.04	27.86	28.43	-1.35%	823,700
2025-12-10	28.62	30.04	28.24	28.82	+0.49%	717,200
2025-12-09	31.16	31.96	28.55	28.68	-8.63%	985,400
2025-12-08	32.55	33.31	31.30	31.39	-1.81%	613,400
2025-12-05	29.98	32.07	29.98	31.97	+4.68%	823,700
2025-12-04	28.97	33.00	28.01	30.54	-10.02%	2,132,100
2025-12-03	33.11	34.60	32.68	33.94	+2.35%	840,300
2025-12-02	33.40	34.04	31.85	33.16	+0.48%	791,600
2025-12-01	34.07	34.58	32.85	33.00	-4.32%	659,600
2025-11-28	33.92	34.83	33.72	34.49	+1.98%	255,200
2025-11-26	32.02	34.17	31.67	33.82	+7.03%	546,000
2025-11-25	30.48	32.17	30.00	31.60	+1.15%	683,400
2025-11-24	27.44	32.12	27.44	31.24	+15.36%	1,022,900
2025-11-21	26.83	27.90	26.00	27.08	+0.18%	772,600
2025-11-20	27.76	28.74	26.79	27.03	-1.31%	729,900
2025-11-19	26.36	28.13	26.04	27.39	+3.91%	655,500
2025-11-18	25.36	26.62	25.11	26.36	+2.93%	323,800
2025-11-17	24.80	26.65	24.68	25.61	+3.31%	534,500
2025-11-14	23.61	25.90	23.07	24.79	+2.99%	617,700
2025-11-13	24.42	25.03	23.61	24.07	-2.15%	696,000
2025-11-12	24.93	25.66	24.34	24.60	-1.24%	538,500
2025-11-11	24.45	25.49	23.93	24.91	+1.71%	584,500
2025-11-10	26.20	26.20	23.53	24.49	-4.22%	870,700
2025-11-07	21.91	25.70	21.90	25.57	+3.35%	907,500
2025-11-06	22.53	25.68	22.36	24.74	+9.71%	1,289,700
2025-11-05	20.70	22.70	20.34	22.55	+9.36%	654,300
2025-11-04	20.78	22.16	20.27	20.62	+0.05%	760,000
2025-11-03	21.96	22.40	20.21	20.61	-6.15%	693,400
2025-10-31	21.25	22.33	20.77	21.96	+0.78%	1,093,500
2025-10-30	20.03	22.53	19.95	21.79	+11.63%	2,168,600
2025-10-29	18.10	19.86	17.93	19.52	+8.69%	1,367,600
2025-10-28	17.43	18.73	16.95	17.96	+2.98%	827,500
2025-10-27	17.13	17.80	16.91	17.44	+2.59%	773,800
2025-10-24	16.20	17.03	15.96	17.00	+5.39%	659,200
2025-10-23	14.78	16.49	14.61	16.13	+9.13%	867,100
2025-10-22	15.72	15.98	14.63	14.78	-3.46%	695,700
2025-10-21	14.81	15.33	14.26	15.31	+7.59%	1,156,100
2025-10-20	13.32	14.28	13.22	14.23	+7.64%	851,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+67.35%). 가장 약한 달: 3월 (-18.34%). 일별 데이터 2년치(2025–2026) 기준.

1월-12.26%
2월-12.59%
3월-18.34%
4월+23.25%
5월+7.89%
6월+33.47%
7월+16.01%
8월+2.69%
9월+8.16%
10월+22.68%
11월+67.35%
12월-4.42%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

MBX Biosciences, Inc. Common Stock (MBX)의 최근 종가는 얼마입니까?

2026-10-16 기준 49.61. Closelook 데이터 레이크의 일별 가격 기록 기준.

MBX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 72.64, 최저 12.94 (2026-10-16 기준).

MBX Biosciences, Inc. Common Stock이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 MBX의 가장 강한 달은 11월(평균 +67.35%), 가장 약한 달은 3월(평균 -18.34%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.