MBX Biosciences, Inc. Common Stock
MBX · NASDAQ
Market closed$62.92$4.60 (+7.89%)After hours $63.98 · +1.69%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $63.98 | $63.98 | $63.98 | $63.98 | $63.98 | 1.00 |
| July 17, 2026 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 7.00 |
| July 17, 2026 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 2.00 |
| July 17, 2026 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 79.00 |
| July 17, 2026 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 87.00 |
| July 17, 2026 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 75.00 |
| July 17, 2026 | $62.92 | $62.92 | $62.92 | $62.92 | $62.92 | 73.75K |
| July 17, 2026 | $62.96 | $63.09 | $62.93 | $62.95 | $62.95 | 1.82K |
| July 17, 2026 | $62.89 | $63.01 | $62.86 | $63.01 | $63.01 | 4.36K |
| July 17, 2026 | $62.73 | $62.99 | $62.72 | $62.83 | $62.83 | 3.89K |
| July 17, 2026 | $62.63 | $62.78 | $62.57 | $62.78 | $62.78 | 2.85K |
| July 17, 2026 | $62.59 | $62.63 | $62.59 | $62.63 | $62.63 | 4.87K |
| July 17, 2026 | $62.53 | $62.73 | $62.51 | $62.51 | $62.51 | 2.15K |
| July 17, 2026 | $62.48 | $62.53 | $62.32 | $62.43 | $62.43 | 2.29K |
| July 17, 2026 | $62.61 | $62.64 | $62.55 | $62.55 | $62.55 | 4.19K |
| July 17, 2026 | $62.60 | $62.64 | $62.60 | $62.64 | $62.64 | 3.78K |
| July 17, 2026 | $62.60 | $62.66 | $62.59 | $62.66 | $62.66 | 3.61K |
| July 17, 2026 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 499.00 |
| July 17, 2026 | $62.49 | $62.70 | $62.46 | $62.70 | $62.70 | 8.52K |
| July 17, 2026 | $62.54 | $62.56 | $62.54 | $62.56 | $62.56 | 1.74K |
| July 17, 2026 | $62.78 | $62.78 | $62.53 | $62.53 | $62.53 | 4.50K |
| July 17, 2026 | $62.78 | $62.78 | $62.78 | $62.78 | $62.78 | 1.54K |
| July 17, 2026 | $62.83 | $62.83 | $62.80 | $62.80 | $62.80 | 2.94K |
| July 17, 2026 | $62.74 | $62.82 | $62.68 | $62.82 | $62.82 | 2.50K |
| July 17, 2026 | $62.75 | $62.75 | $62.74 | $62.74 | $62.74 | 524.00 |
| July 17, 2026 | $62.53 | $62.72 | $62.53 | $62.72 | $62.72 | 4.53K |
| July 17, 2026 | $62.61 | $62.66 | $62.56 | $62.60 | $62.60 | 1.86K |
| July 17, 2026 | $62.57 | $62.58 | $62.54 | $62.57 | $62.57 | 248.00 |
| July 17, 2026 | $62.56 | $62.58 | $62.56 | $62.58 | $62.58 | 42.00 |
| July 17, 2026 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 1.69K |
| July 17, 2026 | $62.62 | $62.67 | $62.57 | $62.58 | $62.58 | 4.63K |
| July 17, 2026 | $62.63 | $62.67 | $62.62 | $62.62 | $62.62 | 2.47K |
| July 17, 2026 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 569.00 |
| July 17, 2026 | $62.55 | $62.55 | $62.48 | $62.50 | $62.50 | 303.00 |
| July 17, 2026 | $62.57 | $62.59 | $62.47 | $62.56 | $62.56 | 461.00 |
| July 17, 2026 | $62.60 | $62.60 | $62.55 | $62.55 | $62.55 | 137.00 |
| July 17, 2026 | $62.58 | $62.59 | $62.44 | $62.44 | $62.44 | 1.58K |
| July 17, 2026 | $62.59 | $62.61 | $62.59 | $62.61 | $62.61 | 3.36K |
| July 17, 2026 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 1.08K |
| July 17, 2026 | $62.57 | $62.60 | $62.54 | $62.60 | $62.60 | 2.65K |
| July 17, 2026 | $62.65 | $62.65 | $62.65 | $62.65 | $62.65 | 1.33K |
| July 17, 2026 | $62.56 | $62.56 | $62.56 | $62.56 | $62.56 | 1.40K |
| July 17, 2026 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 100.00 |
| July 17, 2026 | $62.67 | $62.67 | $62.67 | $62.67 | $62.67 | 965.00 |
| July 17, 2026 | $62.59 | $62.59 | $62.59 | $62.59 | $62.59 | 420.00 |
| July 17, 2026 | $62.67 | $62.79 | $62.67 | $62.79 | $62.79 | 465.00 |
| July 17, 2026 | $62.65 | $62.67 | $62.62 | $62.67 | $62.67 | 281.41 |
| July 17, 2026 | $62.73 | $62.73 | $62.61 | $62.64 | $62.64 | 99.59 |
| July 17, 2026 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 1.12K |
| July 17, 2026 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 462.00 |
| July 17, 2026 | $62.52 | $62.52 | $62.52 | $62.52 | $62.52 | 612.00 |
| July 17, 2026 | $62.52 | $62.52 | $62.52 | $62.52 | $62.52 | 312.00 |
| July 17, 2026 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 3.03K |
| July 17, 2026 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 723.00 |
| July 17, 2026 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 472.00 |
| July 17, 2026 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 396.00 |
| July 17, 2026 | $62.71 | $62.71 | $62.69 | $62.69 | $62.69 | 349.00 |
| July 17, 2026 | $62.76 | $62.76 | $62.76 | $62.76 | $62.76 | 2.03K |
| July 17, 2026 | $62.66 | $62.68 | $62.66 | $62.68 | $62.68 | 1.74K |
| July 17, 2026 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 1.20K |
| July 17, 2026 | $62.60 | $62.63 | $62.51 | $62.51 | $62.51 | 102.00 |
| July 17, 2026 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 518.00 |
| July 17, 2026 | $62.49 | $62.65 | $62.49 | $62.64 | $62.64 | 3.72K |
| July 17, 2026 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 344.00 |
| July 17, 2026 | $62.38 | $62.53 | $62.38 | $62.49 | $62.49 | 115.74 |
| July 17, 2026 | $62.51 | $62.51 | $62.49 | $62.49 | $62.49 | 352.00 |
| July 17, 2026 | $62.56 | $62.61 | $62.56 | $62.61 | $62.61 | 1.67K |
| July 17, 2026 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 704.00 |
| July 17, 2026 | $62.52 | $62.53 | $62.49 | $62.50 | $62.50 | 2.76K |
| July 17, 2026 | $62.34 | $62.34 | $62.31 | $62.31 | $62.31 | 1.15K |
| July 17, 2026 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 258.00 |
| July 17, 2026 | $62.39 | $62.45 | $62.39 | $62.44 | $62.44 | 2.54K |
| July 17, 2026 | $62.12 | $62.36 | $62.12 | $62.36 | $62.36 | 5.08K |
| July 17, 2026 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 1.15K |
| July 17, 2026 | $62.22 | $62.22 | $62.15 | $62.15 | $62.15 | 1.60K |
| July 17, 2026 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 382.00 |
| July 17, 2026 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 1.04K |
| July 17, 2026 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 2.67K |
| July 17, 2026 | $62.00 | $62.30 | $61.99 | $62.23 | $62.23 | 6.90K |
| July 17, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 331.00 |
| July 17, 2026 | $61.99 | $61.99 | $61.99 | $61.99 | $61.99 | 470.00 |
| July 17, 2026 | $62.13 | $62.13 | $62.13 | $62.13 | $62.13 | 1.61K |
| July 17, 2026 | $62.13 | $62.16 | $62.12 | $62.13 | $62.13 | 4.42K |
| July 17, 2026 | $62.15 | $62.15 | $62.08 | $62.08 | $62.08 | 1.74K |
| July 17, 2026 | $62.09 | $62.10 | $62.09 | $62.09 | $62.09 | 1.69K |
| July 17, 2026 | $62.09 | $62.17 | $62.08 | $62.08 | $62.08 | 2.12K |
| July 17, 2026 | $62.11 | $62.11 | $62.08 | $62.08 | $62.08 | 698.00 |
| July 17, 2026 | $62.12 | $62.12 | $62.11 | $62.11 | $62.11 | 1.21K |
| July 17, 2026 | $62.11 | $62.13 | $62.11 | $62.13 | $62.13 | 1.12K |
| July 17, 2026 | $62.39 | $62.39 | $62.39 | $62.39 | $62.39 | 1.73K |
| July 17, 2026 | $62.21 | $62.31 | $62.21 | $62.31 | $62.31 | 1.13K |
| July 17, 2026 | $62.30 | $62.38 | $62.30 | $62.38 | $62.38 | 1.22K |
| July 17, 2026 | $62.17 | $62.37 | $62.17 | $62.19 | $62.19 | 1.24K |
| July 17, 2026 | $62.17 | $62.17 | $62.17 | $62.17 | $62.17 | 861.00 |
| July 17, 2026 | $62.35 | $62.35 | $62.15 | $62.15 | $62.15 | 908.00 |
| July 17, 2026 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 1.32K |
| July 17, 2026 | $62.40 | $62.43 | $62.05 | $62.05 | $62.05 | 3.92K |
| July 17, 2026 | $62.54 | $62.54 | $62.54 | $62.54 | $62.54 | 804.00 |
| July 17, 2026 | $62.48 | $62.48 | $62.48 | $62.48 | $62.48 | 354.00 |
| July 17, 2026 | $62.87 | $62.87 | $62.70 | $62.70 | $62.70 | 1.41K |
| July 17, 2026 | $62.87 | $62.87 | $62.69 | $62.69 | $62.69 | 790.00 |
| July 17, 2026 | $62.72 | $62.72 | $62.72 | $62.72 | $62.72 | 332.00 |
| July 17, 2026 | $62.73 | $62.73 | $62.73 | $62.73 | $62.73 | 130.00 |
| July 17, 2026 | $62.84 | $62.88 | $62.84 | $62.84 | $62.84 | 2.32K |
| July 17, 2026 | $62.71 | $62.71 | $62.71 | $62.71 | $62.71 | 438.00 |
| July 17, 2026 | $62.71 | $62.79 | $62.71 | $62.71 | $62.71 | 3.83K |
| July 17, 2026 | $62.57 | $62.69 | $62.57 | $62.69 | $62.69 | 2.04K |
| July 17, 2026 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 255.00 |
| July 17, 2026 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 44.00 |
| July 17, 2026 | $62.71 | $62.75 | $62.52 | $62.59 | $62.59 | 7.24K |
| July 17, 2026 | $62.75 | $62.84 | $62.70 | $62.84 | $62.84 | 4.92K |
| July 17, 2026 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 654.00 |
| July 17, 2026 | $62.89 | $62.89 | $62.89 | $62.89 | $62.89 | 39.00 |
| July 17, 2026 | $62.82 | $62.82 | $62.82 | $62.82 | $62.82 | 613.00 |
| July 17, 2026 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 224.00 |
| July 17, 2026 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | — |
| July 17, 2026 | $62.75 | $62.90 | $62.75 | $62.83 | $62.83 | 3.07K |
| July 17, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | $62.64 | 741.00 |
| July 17, 2026 | $62.63 | $62.63 | $62.56 | $62.56 | $62.56 | 329.00 |
| July 17, 2026 | $62.63 | $62.63 | $62.63 | $62.63 | $62.63 | 467.00 |
| July 17, 2026 | $62.66 | $62.66 | $62.63 | $62.63 | $62.63 | 1.09K |
| July 17, 2026 | $62.66 | $62.66 | $62.66 | $62.66 | $62.66 | 53.00 |
| July 17, 2026 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 15.00 |
| July 17, 2026 | $62.69 | $62.69 | $62.69 | $62.69 | $62.69 | 54.00 |
| July 17, 2026 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 15.00 |
| July 17, 2026 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 1.38K |
| July 17, 2026 | $62.64 | $62.82 | $62.64 | $62.82 | $62.82 | 2.41K |
| July 17, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | $62.64 | 592.00 |
| July 17, 2026 | $62.72 | $62.76 | $62.67 | $62.76 | $62.76 | 75.00 |
| July 17, 2026 | $62.50 | $62.72 | $62.50 | $62.72 | $62.72 | 2.34K |
| July 17, 2026 | $62.48 | $62.52 | $62.48 | $62.52 | $62.52 | 1.58K |
| July 17, 2026 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 373.00 |
| July 17, 2026 | $62.54 | $62.57 | $62.54 | $62.57 | $62.57 | 1.24K |
| July 17, 2026 | $62.65 | $62.65 | $62.54 | $62.54 | $62.54 | 4.16K |
| July 17, 2026 | $62.66 | $62.81 | $62.57 | $62.74 | $62.74 | 4.89K |
| July 17, 2026 | $62.62 | $62.62 | $62.62 | $62.62 | $62.62 | 1.07K |
| July 17, 2026 | $62.65 | $62.65 | $62.59 | $62.65 | $62.65 | 403.00 |
| July 17, 2026 | $62.59 | $62.77 | $62.59 | $62.77 | $62.77 | 120.30 |
| July 17, 2026 | $62.61 | $62.73 | $62.61 | $62.73 | $62.73 | 1.76K |
| July 17, 2026 | $62.53 | $62.53 | $62.53 | $62.53 | $62.53 | 1.17K |
| July 17, 2026 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 4.40K |
| July 17, 2026 | $61.96 | $62.21 | $61.96 | $62.21 | $62.21 | 2.46K |
| July 17, 2026 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 127.00 |
| July 17, 2026 | $61.77 | $61.88 | $61.77 | $61.88 | $61.88 | 345.00 |
| July 17, 2026 | $61.98 | $62.02 | $61.87 | $61.92 | $61.92 | 137.31 |
| July 17, 2026 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 272.00 |
| July 17, 2026 | $62.07 | $62.09 | $61.93 | $61.99 | $61.99 | 2.72K |
| July 17, 2026 | $62.17 | $62.23 | $62.07 | $62.23 | $62.23 | 139.00 |
| July 17, 2026 | $62.23 | $62.23 | $62.23 | $62.23 | $62.23 | 100.00 |
| July 17, 2026 | $61.93 | $62.12 | $61.90 | $62.08 | $62.08 | 1.02K |
| July 17, 2026 | $61.94 | $61.95 | $61.84 | $61.88 | $61.88 | 4.79K |
| July 17, 2026 | $61.94 | $61.94 | $61.94 | $61.94 | $61.94 | 235.00 |
| July 17, 2026 | $61.91 | $62.06 | $61.91 | $61.98 | $61.98 | — |
| July 17, 2026 | $61.99 | $62.10 | $61.89 | $61.89 | $61.89 | 1.04K |
| July 17, 2026 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 703.00 |
| July 17, 2026 | $61.92 | $61.92 | $61.92 | $61.92 | $61.92 | 1.02K |
| July 17, 2026 | $61.80 | $62.10 | $61.80 | $62.10 | $62.10 | 368.00 |
| July 17, 2026 | $61.80 | $61.80 | $61.80 | $61.80 | $61.80 | 219.00 |
| July 17, 2026 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 388.00 |
| July 17, 2026 | $61.97 | $62.13 | $61.97 | $61.97 | $61.97 | 204.00 |
| July 17, 2026 | $62.04 | $62.04 | $61.68 | $61.88 | $61.88 | 3.73K |
| July 17, 2026 | $62.34 | $62.34 | $62.19 | $62.19 | $62.19 | 3.18K |
| July 17, 2026 | $62.45 | $62.53 | $62.45 | $62.53 | $62.53 | 971.00 |
| July 17, 2026 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 630.00 |
| July 17, 2026 | $62.70 | $62.70 | $62.55 | $62.55 | $62.55 | 3.26K |
| July 17, 2026 | $62.49 | $62.52 | $62.49 | $62.52 | $62.52 | 1.35K |
| July 17, 2026 | $62.04 | $62.48 | $62.04 | $62.41 | $62.41 | 3.82K |
| July 17, 2026 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 505.00 |
| July 17, 2026 | $62.11 | $62.11 | $62.11 | $62.11 | $62.11 | 1.27K |
| July 17, 2026 | $62.19 | $62.22 | $62.19 | $62.22 | $62.22 | 239.00 |
| July 17, 2026 | $62.24 | $62.24 | $62.24 | $62.24 | $62.24 | 205.00 |
| July 17, 2026 | $61.98 | $62.14 | $61.98 | $62.14 | $62.14 | 2.51K |
| July 17, 2026 | $61.88 | $61.89 | $61.84 | $61.86 | $61.86 | 4.64K |
| July 17, 2026 | $62.05 | $62.05 | $61.89 | $61.89 | $61.89 | 547.00 |
| July 17, 2026 | $61.87 | $61.88 | $61.87 | $61.88 | $61.88 | 337.00 |
| July 17, 2026 | $62.05 | $62.08 | $62.05 | $62.08 | $62.08 | 467.00 |
| July 17, 2026 | $61.84 | $61.99 | $61.84 | $61.93 | $61.93 | 26.21 |
| July 17, 2026 | $61.99 | $61.99 | $61.89 | $61.94 | $61.94 | 214.79 |
| July 17, 2026 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 590.00 |
| July 17, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 8.43K |
| July 17, 2026 | $61.94 | $62.10 | $61.73 | $61.73 | $61.73 | 55.79 |
| July 17, 2026 | $61.75 | $61.83 | $61.71 | $61.76 | $61.76 | 47.21 |
| July 17, 2026 | $61.73 | $61.73 | $61.73 | $61.73 | $61.73 | 236.00 |
| July 17, 2026 | $62.10 | $62.10 | $62.10 | $62.10 | $62.10 | 306.00 |
| July 17, 2026 | $61.71 | $62.10 | $61.71 | $62.10 | $62.10 | 285.79 |
| July 17, 2026 | $61.87 | $61.90 | $61.68 | $61.90 | $61.90 | 3.73K |
| July 17, 2026 | $61.84 | $61.86 | $61.82 | $61.83 | $61.83 | 203.89 |
| July 17, 2026 | $61.78 | $61.88 | $61.78 | $61.83 | $61.83 | 135.73 |
| July 17, 2026 | $61.79 | $61.87 | $61.76 | $61.76 | $61.76 | 342.00 |
| July 17, 2026 | $61.87 | $61.88 | $61.79 | $61.82 | $61.82 | 335.27 |
| July 17, 2026 | $61.77 | $61.77 | $61.77 | $61.77 | $61.77 | 3.66K |
| July 17, 2026 | $61.78 | $61.89 | $61.78 | $61.89 | $61.89 | 2.48K |
| July 17, 2026 | $61.94 | $61.94 | $61.69 | $61.69 | $61.69 | 8.12K |
| July 17, 2026 | $61.95 | $61.95 | $61.94 | $61.94 | $61.94 | 3.35K |
| July 17, 2026 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 136.00 |
| July 17, 2026 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 165.00 |
| July 17, 2026 | $61.98 | $61.98 | $61.95 | $61.95 | $61.95 | 1.09K |
| July 17, 2026 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 132.00 |
| July 17, 2026 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 297.00 |
| July 17, 2026 | $61.96 | $61.96 | $61.96 | $61.96 | $61.96 | 161.00 |
| July 17, 2026 | $62.13 | $62.13 | $61.98 | $61.98 | $61.98 | 1.37K |
| July 17, 2026 | $62.19 | $62.26 | $62.19 | $62.26 | $62.26 | 1.07K |
| July 17, 2026 | $62.26 | $62.26 | $62.26 | $62.26 | $62.26 | 1.91K |
| July 17, 2026 | $62.02 | $62.21 | $62.02 | $62.21 | $62.21 | 2.41K |
| July 17, 2026 | $61.98 | $61.99 | $61.98 | $61.99 | $61.99 | 1.69K |
| July 17, 2026 | $62.04 | $62.20 | $62.04 | $62.20 | $62.20 | 1.23K |
| July 17, 2026 | $62.05 | $62.05 | $62.05 | $62.05 | $62.05 | 170.00 |
| July 17, 2026 | $62.38 | $62.38 | $62.20 | $62.20 | $62.20 | 2.86K |
| July 17, 2026 | $62.47 | $62.47 | $62.47 | $62.47 | $62.47 | 1.12K |
| July 17, 2026 | $62.40 | $62.40 | $62.23 | $62.23 | $62.23 | 539.00 |
| July 17, 2026 | $62.30 | $62.30 | $62.30 | $62.30 | $62.30 | 398.00 |
| July 17, 2026 | $62.22 | $62.50 | $62.22 | $62.50 | $62.50 | 1.90K |
| July 17, 2026 | $62.12 | $62.12 | $62.12 | $62.12 | $62.12 | — |
| July 17, 2026 | $62.08 | $62.12 | $62.08 | $62.12 | $62.12 | 78.00 |
| July 17, 2026 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 3.00 |
| July 17, 2026 | $62.14 | $62.14 | $62.14 | $62.14 | $62.14 | 14.00 |
| July 17, 2026 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 14.00 |
| July 17, 2026 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 2.94K |
| July 17, 2026 | $61.64 | $61.91 | $61.63 | $61.91 | $61.91 | 7.13K |
| July 17, 2026 | $61.70 | $61.70 | $61.64 | $61.64 | $61.64 | 1.30K |
| July 17, 2026 | $61.80 | $61.80 | $61.78 | $61.78 | $61.78 | 177.76 |
| July 17, 2026 | $61.78 | $61.78 | $61.78 | $61.78 | $61.78 | 324.00 |
| July 17, 2026 | $61.85 | $61.93 | $61.83 | $61.93 | $61.93 | 779.00 |
| July 17, 2026 | $62.02 | $62.09 | $61.96 | $61.96 | $61.96 | 313.01 |
| July 17, 2026 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 2.00K |
| July 17, 2026 | $62.17 | $62.17 | $62.16 | $62.16 | $62.16 | 770.00 |
| July 17, 2026 | $62.17 | $62.17 | $62.17 | $62.17 | $62.17 | 412.00 |
| July 17, 2026 | $61.65 | $61.99 | $61.65 | $61.99 | $61.99 | 1.51K |
| July 17, 2026 | $61.44 | $61.67 | $61.44 | $61.67 | $61.67 | 515.00 |
| July 17, 2026 | $61.82 | $61.82 | $61.58 | $61.59 | $61.59 | 5.54K |
| July 17, 2026 | $61.88 | $61.88 | $61.73 | $61.73 | $61.73 | 587.25 |
| July 17, 2026 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 3.72K |
| July 17, 2026 | $61.74 | $61.74 | $61.71 | $61.73 | $61.73 | 1.48K |
| July 17, 2026 | $61.68 | $62.10 | $61.67 | $62.10 | $62.10 | 2.00K |
| July 17, 2026 | $61.69 | $61.69 | $61.68 | $61.68 | $61.68 | 6.38K |
| July 17, 2026 | $61.84 | $61.86 | $61.84 | $61.86 | $61.86 | 140.00 |
| July 17, 2026 | $61.60 | $61.80 | $61.60 | $61.80 | $61.80 | 663.09 |
| July 17, 2026 | $61.47 | $61.47 | $61.47 | $61.47 | $61.47 | 6.17K |
| July 17, 2026 | $61.72 | $61.72 | $61.72 | $61.72 | $61.72 | 20.00 |
| July 17, 2026 | $61.77 | $61.78 | $61.77 | $61.77 | $61.77 | 224.00 |
| July 17, 2026 | $61.68 | $61.81 | $61.68 | $61.72 | $61.72 | 190.00 |
| July 17, 2026 | $61.81 | $61.81 | $61.81 | $61.81 | $61.81 | 6.03K |
| July 17, 2026 | $61.78 | $61.80 | $61.64 | $61.80 | $61.80 | 2.29K |
| July 17, 2026 | $62.18 | $62.19 | $61.87 | $61.87 | $61.87 | 825.00 |
| July 17, 2026 | $62.02 | $62.30 | $62.00 | $62.24 | $62.24 | 742.00 |
| July 17, 2026 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 690.00 |
| July 17, 2026 | $61.62 | $61.64 | $61.62 | $61.64 | $61.64 | 2.36K |
| July 17, 2026 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 352.00 |
| July 17, 2026 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 583.00 |
| July 17, 2026 | $61.53 | $61.56 | $61.49 | $61.51 | $61.51 | 3.32K |
| July 17, 2026 | $61.33 | $61.50 | $61.33 | $61.50 | $61.50 | 518.00 |
| July 17, 2026 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 854.00 |
| July 17, 2026 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 281.00 |
| July 17, 2026 | $61.12 | $61.17 | $61.11 | $61.13 | $61.13 | 67.26 |
| July 17, 2026 | $61.02 | $61.02 | $61.02 | $61.02 | $61.02 | 78.00 |
| July 17, 2026 | $61.02 | $61.18 | $61.02 | $61.17 | $61.17 | 171.00 |
| July 17, 2026 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 904.00 |
| July 17, 2026 | $61.16 | $61.18 | $61.14 | $61.18 | $61.18 | 358.00 |
| July 17, 2026 | $61.17 | $61.17 | $61.17 | $61.17 | $61.17 | 740.00 |
| July 17, 2026 | $61.11 | $61.17 | $61.11 | $61.17 | $61.17 | 90.16 |
| July 17, 2026 | $61.15 | $61.17 | $61.02 | $61.17 | $61.17 | 274.00 |
| July 17, 2026 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 884.00 |
| July 17, 2026 | $61.16 | $61.18 | $61.15 | $61.15 | $61.15 | 83.43 |
| July 17, 2026 | $61.16 | $61.24 | $60.99 | $61.17 | $61.17 | 401.57 |
| July 17, 2026 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 652.00 |
| July 17, 2026 | $61.18 | $61.18 | $60.94 | $61.11 | $61.11 | 48.00 |
| July 17, 2026 | $61.11 | $61.11 | $60.92 | $60.96 | $60.96 | 72.77 |
| July 17, 2026 | $61.09 | $61.28 | $61.06 | $61.10 | $61.10 | 707.42 |
| July 17, 2026 | $60.94 | $60.94 | $60.91 | $60.91 | $60.91 | 14.00 |
| July 17, 2026 | $61.05 | $61.05 | $60.94 | $60.94 | $60.94 | 2.72K |
| July 17, 2026 | $61.24 | $61.24 | $61.20 | $61.20 | $61.20 | 12.88 |
| July 17, 2026 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 397.00 |
| July 17, 2026 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 2.18K |
| July 17, 2026 | $61.09 | $61.09 | $61.09 | $61.09 | $61.09 | 517.00 |
| July 17, 2026 | $61.22 | $61.22 | $61.21 | $61.21 | $61.21 | 4.15K |
| July 17, 2026 | $61.15 | $61.64 | $61.15 | $61.54 | $61.54 | 1.73K |
| July 17, 2026 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 448.00 |
| July 17, 2026 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 193.00 |
| July 17, 2026 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 285.00 |
| July 17, 2026 | $61.16 | $61.20 | $61.16 | $61.17 | $61.17 | 58.68 |
| July 17, 2026 | $61.25 | $61.25 | $61.12 | $61.16 | $61.16 | 975.00 |
| July 17, 2026 | $61.41 | $61.41 | $61.25 | $61.25 | $61.25 | 2.54K |
| July 17, 2026 | $61.17 | $61.30 | $61.17 | $61.18 | $61.18 | 30.94 |
| July 17, 2026 | $61.13 | $61.30 | $61.13 | $61.30 | $61.30 | 1.98K |
| July 17, 2026 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 890.00 |
| July 17, 2026 | $61.16 | $61.41 | $61.16 | $61.40 | $61.40 | 1.50K |
| July 17, 2026 | $60.92 | $60.92 | $60.92 | $60.92 | $60.92 | 589.00 |
| July 17, 2026 | $61.18 | $61.36 | $61.18 | $61.23 | $61.23 | 79.01 |
| July 17, 2026 | $61.47 | $61.47 | $61.12 | $61.12 | $61.12 | 4.21K |
| July 17, 2026 | $61.23 | $61.47 | $61.23 | $61.40 | $61.40 | 4.85K |
| July 17, 2026 | $61.35 | $61.55 | $61.35 | $61.45 | $61.45 | 6.85K |
| July 17, 2026 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 551.00 |
| July 17, 2026 | $61.42 | $61.42 | $61.42 | $61.42 | $61.42 | 415.00 |
| July 17, 2026 | $61.60 | $61.60 | $61.25 | $61.56 | $61.56 | 2.07K |
| July 17, 2026 | $61.55 | $61.69 | $61.29 | $61.53 | $61.53 | 1.40K |
| July 17, 2026 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 233.00 |
| July 17, 2026 | $61.40 | $61.68 | $61.40 | $61.68 | $61.68 | 417.00 |
| July 17, 2026 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 395.00 |
| July 17, 2026 | $61.70 | $61.71 | $61.69 | $61.69 | $61.69 | 2.59K |
| July 17, 2026 | $61.79 | $61.84 | $61.79 | $61.79 | $61.79 | 3.84K |