Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 3.030
-0.010 (-0.33%)
Oct 22, 2026, 5:30 PM CEST
Molecular Partners AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.06 | 3.06 | 2.93 | 3.03 | 3.03 | -0.33% | 28,433 |
| Oct 21, 2026 | 3.07 | 3.09 | 3.04 | 3.04 | 3.04 | -0.33% | 2,897 |
| Oct 20, 2026 | 3.08 | 3.10 | 3.04 | 3.05 | 3.05 | -0.33% | 10,957 |
| Oct 19, 2026 | 3.07 | 3.14 | 3.04 | 3.06 | 3.06 | -1.29% | 17,872 |
| Oct 16, 2026 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | -1.59% | 5,055 |
| Oct 15, 2026 | 3.01 | 3.20 | 2.99 | 3.15 | 3.15 | 2.27% | 23,282 |
| Oct 14, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -4.64% | 32,604 |
| Oct 13, 2026 | 3.17 | 3.23 | 3.12 | 3.23 | 3.23 | 1.25% | 19,461 |
| Oct 12, 2026 | 3.32 | 3.32 | 3.15 | 3.19 | 3.19 | -0.62% | 14,862 |
| Oct 9, 2026 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.02% | 2,708 |
| Oct 8, 2026 | 3.27 | 3.31 | 3.20 | 3.31 | 3.31 | -0.60% | 11,800 |
| Oct 7, 2026 | 3.33 | 3.37 | 3.23 | 3.33 | 3.33 | 0.60% | 5,580 |
| Oct 6, 2026 | 3.30 | 3.36 | 3.29 | 3.31 | 3.31 | 1.85% | 4,973 |
| Oct 5, 2026 | 3.49 | 3.49 | 3.25 | 3.25 | 3.25 | -2.40% | 7,457 |
| Oct 2, 2026 | 3.49 | 3.49 | 3.33 | 3.33 | 3.33 | -0.30% | 11,970 |
| Oct 1, 2026 | 3.30 | 3.34 | 3.27 | 3.34 | 3.34 | 0.60% | 3,288 |
| Sep 30, 2026 | 3.29 | 3.36 | 3.24 | 3.32 | 3.32 | 0.30% | 5,821 |
| Sep 29, 2026 | 3.32 | 3.32 | 3.22 | 3.31 | 3.31 | 0.30% | 5,790 |
| Sep 28, 2026 | 3.27 | 3.38 | 3.22 | 3.30 | 3.30 | 2.48% | 16,312 |
| Sep 25, 2026 | 3.38 | 3.49 | 3.22 | 3.22 | 3.22 | -5.29% | 27,047 |
| Sep 24, 2026 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 2,948 |
| Sep 23, 2026 | 3.38 | 3.38 | 3.31 | 3.36 | 3.36 | -1.18% | 8,643 |
| Sep 22, 2026 | 3.38 | 3.40 | 3.26 | 3.40 | 3.40 | - | 2,212 |
| Sep 21, 2026 | 3.46 | 3.46 | 3.26 | 3.40 | 3.40 | -1.73% | 4,761 |
| Sep 18, 2026 | 3.27 | 3.46 | 3.24 | 3.46 | 3.46 | 6.46% | 19,977 |
| Sep 17, 2026 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | 1.25% | 1,801 |
| Sep 16, 2026 | 3.35 | 3.35 | 3.19 | 3.21 | 3.21 | -4.75% | 8,329 |
| Sep 15, 2026 | 3.29 | 3.37 | 3.20 | 3.37 | 3.37 | 3.06% | 15,295 |
| Sep 14, 2026 | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -1.80% | 3,825 |
| Sep 11, 2026 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -1.77% | 1,484 |
| Sep 10, 2026 | 3.44 | 3.44 | 3.25 | 3.39 | 3.39 | -2.02% | 14,831 |
| Sep 9, 2026 | 3.40 | 3.46 | 3.33 | 3.46 | 3.46 | 1.17% | 4,427 |
| Sep 8, 2026 | 3.46 | 3.46 | 3.35 | 3.42 | 3.42 | 2.40% | 8,286 |
| Sep 7, 2026 | 3.47 | 3.49 | 3.30 | 3.34 | 3.34 | -4.30% | 18,858 |
| Sep 4, 2026 | 3.48 | 3.49 | 3.45 | 3.49 | 3.49 | -0.29% | 5,889 |
| Sep 3, 2026 | 3.41 | 3.56 | 3.39 | 3.50 | 3.50 | 3.24% | 12,044 |
| Sep 2, 2026 | 3.56 | 3.56 | 3.30 | 3.39 | 3.39 | -0.88% | 17,579 |
| Sep 1, 2026 | 3.64 | 3.64 | 3.42 | 3.42 | 3.42 | -4.20% | 26,934 |
| Aug 31, 2026 | 3.65 | 3.68 | 3.50 | 3.57 | 3.57 | -1.65% | 16,553 |
| Aug 28, 2026 | 3.77 | 3.85 | 3.63 | 3.63 | 3.63 | -3.20% | 35,335 |
| Aug 27, 2026 | 3.64 | 3.79 | 3.60 | 3.75 | 3.75 | 4.17% | 75,345 |
| Aug 26, 2026 | 3.41 | 3.64 | 3.41 | 3.60 | 3.60 | 5.57% | 46,988 |
| Aug 25, 2026 | 3.53 | 3.53 | 3.30 | 3.41 | 3.41 | -3.40% | 27,355 |
| Aug 24, 2026 | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | 1.15% | 10,076 |
| Aug 21, 2026 | 3.47 | 3.50 | 3.45 | 3.49 | 3.49 | - | 17,294 |
| Aug 20, 2026 | 3.48 | 3.54 | 3.45 | 3.49 | 3.49 | 0.29% | 27,466 |
| Aug 19, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 0.58% | 33,113 |
| Aug 18, 2026 | 3.45 | 3.46 | 3.40 | 3.46 | 3.46 | 1.76% | 8,755 |
| Aug 17, 2026 | 3.39 | 3.45 | 3.39 | 3.40 | 3.40 | 0.89% | 17,600 |
| Aug 14, 2026 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 4.33% | 11,023 |