Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 3.280
+0.055 (1.71%)
Jan 30, 2026, 5:30 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 1.71% | 10,077 |
| Jan 29, 2026 | 3.07 | 3.26 | 3.07 | 3.23 | 3.23 | 5.05% | 24,042 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | 0.66% | 18,270 |
| Jan 27, 2026 | 3.16 | 3.18 | 3.05 | 3.05 | 3.05 | -2.71% | 12,214 |
| Jan 26, 2026 | 3.11 | 3.16 | 3.03 | 3.14 | 3.14 | -0.79% | 17,637 |
| Jan 23, 2026 | 3.17 | 3.17 | 3.11 | 3.16 | 3.16 | 1.12% | 14,047 |
| Jan 22, 2026 | 3.16 | 3.19 | 3.13 | 3.13 | 3.13 | - | 16,367 |
| Jan 21, 2026 | 3.17 | 3.20 | 3.10 | 3.13 | 3.13 | -2.34% | 13,309 |
| Jan 20, 2026 | 3.12 | 3.20 | 3.07 | 3.20 | 3.20 | 3.56% | 6,463 |
| Jan 19, 2026 | 3.16 | 3.21 | 3.09 | 3.09 | 3.09 | -3.13% | 29,860 |
| Jan 16, 2026 | 3.29 | 3.31 | 3.19 | 3.19 | 3.19 | -2.00% | 15,642 |
| Jan 15, 2026 | 3.37 | 3.37 | 3.21 | 3.26 | 3.26 | -2.25% | 31,799 |
| Jan 14, 2026 | 3.25 | 3.36 | 3.25 | 3.33 | 3.33 | 2.15% | 5,466 |
| Jan 13, 2026 | 3.38 | 3.38 | 3.25 | 3.26 | 3.26 | -3.55% | 14,360 |
| Jan 12, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.58% | 6,755 |
| Jan 9, 2026 | 3.35 | 3.36 | 3.22 | 3.30 | 3.30 | -0.45% | 41,330 |
| Jan 8, 2026 | 3.44 | 3.44 | 3.31 | 3.31 | 3.31 | -2.65% | 19,408 |
| Jan 7, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -2.30% | 13,411 |
| Jan 6, 2026 | 3.36 | 3.52 | 3.36 | 3.48 | 3.48 | 2.65% | 37,606 |
| Jan 5, 2026 | 3.41 | 3.44 | 3.32 | 3.39 | 3.39 | 0.15% | 21,933 |
| Dec 30, 2025 | 3.47 | 3.47 | 3.33 | 3.39 | 3.39 | -2.31% | 33,145 |
| Dec 29, 2025 | 3.40 | 3.50 | 3.36 | 3.47 | 3.47 | 1.17% | 35,968 |
| Dec 23, 2025 | 3.54 | 3.60 | 3.43 | 3.43 | 3.43 | -2.84% | 18,774 |
| Dec 22, 2025 | 3.58 | 3.64 | 3.50 | 3.53 | 3.53 | -1.54% | 39,493 |
| Dec 19, 2025 | 3.40 | 3.58 | 3.37 | 3.58 | 3.58 | 6.55% | 59,986 |
| Dec 18, 2025 | 3.34 | 3.41 | 3.34 | 3.36 | 3.36 | -1.03% | 7,535 |
| Dec 17, 2025 | 3.34 | 3.44 | 3.29 | 3.40 | 3.40 | 0.74% | 31,052 |
| Dec 16, 2025 | 3.31 | 3.37 | 3.25 | 3.37 | 3.37 | 2.12% | 17,799 |
| Dec 15, 2025 | 3.30 | 3.44 | 3.30 | 3.30 | 3.30 | -2.37% | 23,115 |
| Dec 12, 2025 | 3.43 | 3.43 | 3.29 | 3.38 | 3.38 | 0.30% | 16,416 |
| Dec 11, 2025 | 3.48 | 3.54 | 3.37 | 3.37 | 3.37 | 0.75% | 41,857 |
| Dec 10, 2025 | 3.30 | 3.40 | 3.28 | 3.35 | 3.35 | 2.14% | 34,565 |
| Dec 9, 2025 | 3.24 | 3.41 | 3.21 | 3.28 | 3.28 | -2.38% | 74,957 |
| Dec 8, 2025 | 3.50 | 3.55 | 3.18 | 3.36 | 3.36 | -1.03% | 122,789 |
| Dec 5, 2025 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | -0.15% | 56,947 |
| Dec 4, 2025 | 3.47 | 3.50 | 3.30 | 3.40 | 3.40 | 2.11% | 65,118 |
| Dec 3, 2025 | 3.18 | 3.45 | 3.18 | 3.33 | 3.33 | 3.58% | 61,653 |
| Dec 2, 2025 | 3.03 | 3.45 | 3.03 | 3.21 | 3.21 | 4.39% | 56,858 |
| Dec 1, 2025 | 3.18 | 3.48 | 3.08 | 3.08 | 3.08 | -3.91% | 76,958 |
| Nov 28, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 22,240 |
| Nov 27, 2025 | 3.03 | 3.25 | 3.03 | 3.14 | 3.14 | -2.33% | 21,256 |
| Nov 26, 2025 | 3.10 | 3.26 | 3.10 | 3.22 | 3.22 | -0.62% | 43,552 |
| Nov 25, 2025 | 3.14 | 3.36 | 3.10 | 3.24 | 3.24 | 2.21% | 37,187 |
| Nov 24, 2025 | 3.06 | 3.24 | 3.06 | 3.17 | 3.17 | 2.43% | 23,048 |
| Nov 21, 2025 | 3.17 | 3.20 | 3.01 | 3.09 | 3.09 | -4.19% | 61,896 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.19 | 3.23 | 3.23 | -5.29% | 41,993 |
| Nov 19, 2025 | 3.27 | 3.41 | 3.22 | 3.41 | 3.41 | 3.03% | 13,989 |
| Nov 18, 2025 | 3.32 | 3.36 | 3.23 | 3.31 | 3.31 | -2.22% | 17,784 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.30 | 3.38 | 3.38 | -0.59% | 14,736 |
| Nov 14, 2025 | 3.32 | 3.40 | 3.24 | 3.40 | 3.40 | 3.50% | 35,999 |