Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 3.000
-0.170 (-5.36%)
Jun 2, 2026, 5:30 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.08 | 3.19 | 3.02 | 3.17 | 3.17 | 0.96% | 11,013 |
| May 29, 2026 | 3.10 | 3.19 | 3.10 | 3.14 | 3.14 | 1.95% | 13,585 |
| May 28, 2026 | 3.13 | 3.17 | 3.07 | 3.08 | 3.08 | -2.22% | 12,942 |
| May 27, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.27% | 11,936 |
| May 26, 2026 | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -2.22% | 22,626 |
| May 22, 2026 | 3.08 | 3.19 | 2.95 | 3.15 | 3.15 | 9.38% | 87,112 |
| May 21, 2026 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | -1.37% | 16,451 |
| May 20, 2026 | 2.86 | 2.95 | 2.84 | 2.92 | 2.92 | 2.10% | 26,442 |
| May 19, 2026 | 2.85 | 3.00 | 2.81 | 2.86 | 2.86 | -1.72% | 25,750 |
| May 18, 2026 | 2.96 | 2.96 | 2.90 | 2.91 | 2.91 | -2.02% | 15,683 |
| May 15, 2026 | 3.10 | 3.10 | 2.90 | 2.97 | 2.97 | -1.33% | 38,841 |
| May 13, 2026 | 3.10 | 3.10 | 2.66 | 3.01 | 3.01 | -4.14% | 79,814 |
| May 12, 2026 | 3.20 | 3.25 | 3.11 | 3.14 | 3.14 | -1.26% | 26,436 |
| May 11, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | -1.55% | 7,209 |
| May 8, 2026 | 3.10 | 3.23 | 3.05 | 3.23 | 3.23 | -0.31% | 18,881 |
| May 7, 2026 | 3.28 | 3.31 | 3.23 | 3.24 | 3.24 | -1.22% | 8,681 |
| May 6, 2026 | 3.39 | 3.39 | 3.21 | 3.28 | 3.28 | -2.67% | 36,489 |
| May 5, 2026 | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | 1.81% | 16,796 |
| May 4, 2026 | 3.27 | 3.43 | 3.27 | 3.31 | 3.31 | 3.12% | 26,476 |
| Apr 30, 2026 | 3.40 | 3.40 | 3.21 | 3.21 | 3.21 | -4.46% | 13,521 |
| Apr 29, 2026 | 3.32 | 3.40 | 3.31 | 3.36 | 3.36 | 0.60% | 4,954 |
| Apr 28, 2026 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -0.30% | 8,521 |
| Apr 27, 2026 | 3.22 | 3.37 | 3.22 | 3.35 | 3.35 | 2.45% | 8,877 |
| Apr 24, 2026 | 3.39 | 3.39 | 3.27 | 3.27 | 3.27 | -2.97% | 11,150 |
| Apr 23, 2026 | 3.40 | 3.43 | 3.31 | 3.37 | 3.37 | -1.75% | 34,225 |
| Apr 22, 2026 | 3.45 | 3.45 | 3.33 | 3.43 | 3.43 | -0.87% | 11,594 |
| Apr 21, 2026 | 3.55 | 3.55 | 3.35 | 3.46 | 3.46 | -1.14% | 81,052 |
| Apr 20, 2026 | 3.42 | 3.50 | 3.30 | 3.50 | 3.50 | 7.03% | 137,418 |
| Apr 17, 2026 | 3.29 | 3.33 | 3.26 | 3.27 | 3.27 | 0.31% | 5,444 |
| Apr 16, 2026 | 3.30 | 3.35 | 3.22 | 3.26 | 3.26 | -1.21% | 16,661 |
| Apr 15, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 2.80% | 5,279 |
| Apr 14, 2026 | 3.42 | 3.42 | 3.13 | 3.21 | 3.21 | 1.26% | 26,323 |
| Apr 13, 2026 | 3.43 | 3.43 | 3.15 | 3.17 | 3.17 | -6.21% | 22,410 |
| Apr 10, 2026 | 3.35 | 3.38 | 3.27 | 3.38 | 3.38 | -0.59% | 1,967 |
| Apr 9, 2026 | 3.39 | 3.40 | 3.22 | 3.40 | 3.40 | 1.80% | 15,000 |
| Apr 8, 2026 | 3.40 | 3.42 | 3.23 | 3.34 | 3.34 | 11.33% | 53,699 |
| Apr 7, 2026 | 3.17 | 3.24 | 3.00 | 3.00 | 3.00 | -6.98% | 40,715 |
| Apr 2, 2026 | 3.10 | 3.23 | 3.00 | 3.23 | 3.23 | 5.74% | 24,280 |
| Apr 1, 2026 | 3.14 | 3.34 | 3.05 | 3.05 | 3.05 | -2.24% | 33,559 |
| Mar 31, 2026 | 3.14 | 3.14 | 3.03 | 3.12 | 3.12 | -0.64% | 36,020 |
| Mar 30, 2026 | 3.25 | 3.29 | 3.09 | 3.14 | 3.14 | -3.24% | 35,946 |
| Mar 27, 2026 | 3.31 | 3.50 | 3.25 | 3.25 | 3.25 | -2.26% | 11,463 |
| Mar 26, 2026 | 3.32 | 3.33 | 3.20 | 3.32 | 3.32 | -0.90% | 51,361 |
| Mar 25, 2026 | 3.42 | 3.42 | 3.32 | 3.35 | 3.35 | -0.45% | 20,181 |
| Mar 24, 2026 | 3.33 | 3.40 | 3.33 | 3.37 | 3.37 | 0.45% | 16,744 |
| Mar 23, 2026 | 3.45 | 3.46 | 3.30 | 3.35 | 3.35 | -7.20% | 31,336 |
| Mar 20, 2026 | 3.73 | 3.73 | 3.40 | 3.61 | 3.61 | 0.84% | 35,674 |
| Mar 19, 2026 | 3.71 | 3.76 | 3.46 | 3.58 | 3.58 | -3.24% | 90,214 |
| Mar 18, 2026 | 3.15 | 3.74 | 3.15 | 3.70 | 3.70 | 17.46% | 136,023 |
| Mar 17, 2026 | 3.32 | 3.39 | 3.13 | 3.15 | 3.15 | -5.12% | 63,962 |