Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 3.425
-0.345 (-9.15%)
Mar 13, 2026, 3:59 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | -2.85% | 684 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | 10,000 |
| Mar 5, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | 0.39% | 584 |
| Mar 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.16% | 119 |
| Mar 2, 2026 | 3.74 | 3.94 | 3.74 | 3.94 | 3.94 | 0.25% | 3 |
| Feb 27, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 2.08% | 411 |
| Feb 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 300 |
| Feb 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.91% | 125 |
| Feb 24, 2026 | 3.89 | 3.89 | 3.82 | 3.87 | 3.87 | 5.46% | 42 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -2.27% | 213 |
| Feb 19, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 2.74% | 3,200 |
| Feb 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.55% | 500 |
| Feb 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.48% | 125 |
| Feb 10, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.54% | 630 |
| Feb 9, 2026 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 1.51% | 1,541 |
| Feb 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | 470 |
| Feb 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.71% | 200 |
| Feb 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.50% | 270 |
| Feb 3, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.26% | 1,000 |
| Feb 2, 2026 | 3.38 | 3.57 | 3.38 | 3.56 | 3.56 | 9.54% | 8,246 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.69% | 5 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.76% | 400 |
| Jan 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.16% | 186 |
| Jan 22, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.81% | 3,319 |
| Jan 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.92% | 28 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 100 |
| Jan 13, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | -0.15% | 401 |
| Jan 12, 2026 | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | 1.97% | 1,402 |
| Jan 9, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -5.32% | 973 |
| Jan 6, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 2.65% | 7,669 |
| Jan 5, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | 0.15% | 9,501 |
| Dec 30, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -2.31% | 1,204 |
| Dec 29, 2025 | 3.44 | 3.47 | 3.41 | 3.47 | 3.47 | 1.17% | 3,384 |
| Dec 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.84% | 364 |
| Dec 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.54% | 24 |
| Dec 19, 2025 | 3.37 | 3.58 | 3.37 | 3.58 | 3.58 | 6.55% | 10,424 |
| Dec 18, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -0.74% | 130 |
| Dec 17, 2025 | 3.34 | 3.39 | 3.31 | 3.39 | 3.39 | 0.45% | 718 |
| Dec 16, 2025 | 3.26 | 3.38 | 3.26 | 3.37 | 3.37 | -0.88% | 4,181 |
| Dec 11, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 0.89% | 1,051 |
| Dec 10, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 2.43% | 6,261 |
| Dec 8, 2025 | 3.53 | 3.53 | 3.29 | 3.29 | 3.29 | -2.66% | 3,688 |
| Dec 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.05% | 200 |
| Dec 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.02% | 945 |
| Dec 1, 2025 | 3.42 | 3.42 | 3.19 | 3.19 | 3.19 | -0.41% | 3,864 |
| Nov 28, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.25% | 13,550 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | 3.40% | 1,625 |
| Nov 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.88% | 42 |
| Nov 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.99% | 2,000 |
| Nov 20, 2025 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -3.61% | 1,600 |