Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 2.850
+0.100 (3.64%)
Oct 21, 2025, 5:31 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.78 | 3.00 | 2.78 | 2.85 | 2.85 | 3.64% | 5,875 |
| Oct 20, 2025 | 2.84 | 2.90 | 2.75 | 2.75 | 2.75 | -3.17% | 7,551 |
| Oct 17, 2025 | 2.85 | 2.87 | 2.80 | 2.84 | 2.84 | -0.35% | 14,326 |
| Oct 16, 2025 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | -1.72% | 5,867 |
| Oct 15, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | 1.40% | 1,624 |
| Oct 14, 2025 | 2.97 | 3.02 | 2.76 | 2.86 | 2.86 | -4.98% | 77,432 |
| Oct 13, 2025 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 0.67% | 19,747 |
| Oct 10, 2025 | 3.00 | 3.00 | 2.87 | 2.99 | 2.99 | -0.33% | 14,326 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | - | 6,519 |
| Oct 8, 2025 | 3.00 | 3.00 | 2.86 | 3.00 | 3.00 | 1.01% | 11,774 |
| Oct 7, 2025 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | -1.00% | 20,357 |
| Oct 6, 2025 | 2.90 | 3.00 | 2.82 | 3.00 | 3.00 | 2.04% | 44,202 |
| Oct 3, 2025 | 2.92 | 2.94 | 2.84 | 2.94 | 2.94 | 0.68% | 4,596 |
| Oct 2, 2025 | 2.86 | 2.95 | 2.86 | 2.92 | 2.92 | 0.69% | 55,300 |
| Oct 1, 2025 | 2.87 | 2.90 | 2.81 | 2.90 | 2.90 | 2.84% | 5,456 |
| Sep 30, 2025 | 2.88 | 2.89 | 2.82 | 2.82 | 2.82 | -2.08% | 7,894 |
| Sep 29, 2025 | 2.85 | 2.88 | 2.83 | 2.88 | 2.88 | 2.86% | 4,408 |
| Sep 26, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 3,243 |
| Sep 25, 2025 | 2.84 | 2.88 | 2.76 | 2.88 | 2.88 | 1.05% | 7,556 |
| Sep 24, 2025 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | -1.04% | 64,133 |
| Sep 23, 2025 | 2.78 | 2.88 | 2.77 | 2.88 | 2.88 | 2.13% | 20,789 |
| Sep 22, 2025 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | -0.70% | 11,414 |
| Sep 19, 2025 | 2.84 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | 13,508 |
| Sep 18, 2025 | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | -0.35% | 12,611 |
| Sep 17, 2025 | 2.83 | 2.84 | 2.79 | 2.83 | 2.83 | - | 7,836 |
| Sep 16, 2025 | 2.83 | 2.84 | 2.81 | 2.83 | 2.83 | -1.74% | 14,161 |
| Sep 15, 2025 | 2.81 | 2.88 | 2.81 | 2.88 | 2.88 | 1.41% | 8,043 |
| Sep 12, 2025 | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | 0.71% | 6,659 |
| Sep 11, 2025 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | -0.35% | 38,357 |
| Sep 10, 2025 | 2.81 | 2.90 | 2.80 | 2.83 | 2.83 | 1.07% | 8,255 |
| Sep 9, 2025 | 2.78 | 2.81 | 2.78 | 2.80 | 2.80 | -0.36% | 3,550 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.78 | 2.81 | 2.81 | -3.10% | 21,892 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | - | 6,594 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | - | 3,604 |
| Sep 3, 2025 | 2.85 | 2.90 | 2.82 | 2.90 | 2.90 | 2.84% | 4,240 |
| Sep 2, 2025 | 2.81 | 2.88 | 2.81 | 2.82 | 2.82 | -2.76% | 8,236 |
| Sep 1, 2025 | 2.96 | 2.96 | 2.87 | 2.90 | 2.90 | - | 10,444 |
| Aug 29, 2025 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -3.01% | 12,315 |
| Aug 28, 2025 | 3.02 | 3.05 | 2.95 | 2.99 | 2.99 | 0.34% | 14,556 |
| Aug 27, 2025 | 2.96 | 3.02 | 2.86 | 2.98 | 2.98 | 1.71% | 9,819 |
| Aug 26, 2025 | 3.10 | 3.10 | 2.93 | 2.93 | 2.93 | 0.69% | 31,813 |
| Aug 25, 2025 | 3.01 | 3.01 | 2.90 | 2.91 | 2.91 | -2.35% | 17,805 |
| Aug 22, 2025 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 2.41% | 4,979 |
| Aug 21, 2025 | 2.92 | 3.00 | 2.87 | 2.91 | 2.91 | -0.34% | 22,569 |
| Aug 20, 2025 | 2.82 | 2.92 | 2.78 | 2.92 | 2.92 | 1.74% | 13,051 |
| Aug 19, 2025 | 2.92 | 2.92 | 2.81 | 2.87 | 2.87 | -1.71% | 11,453 |
| Aug 18, 2025 | 2.88 | 2.95 | 2.85 | 2.92 | 2.92 | 1.74% | 10,928 |
| Aug 15, 2025 | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | -1.37% | 2,959 |
| Aug 14, 2025 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | -1.02% | 27,921 |
| Aug 13, 2025 | 3.03 | 3.03 | 2.90 | 2.94 | 2.94 | -2.97% | 7,189 |