Molecular Partners AG (SWX:MOLN)
Switzerland · Delayed Price · Currency is CHF 3.330
-0.060 (-1.77%)
Sep 11, 2026, 5:30 PM CET
Molecular Partners AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.26 | 3.30 | 3.21 | 3.23 | 3.23 | -0.92% | 12,168 |
| Aug 12, 2026 | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | -0.61% | 10,760 |
| Aug 11, 2026 | 3.39 | 3.39 | 3.23 | 3.28 | 3.28 | 0.31% | 3,724 |
| Aug 10, 2026 | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | 0.93% | 4,858 |
| Aug 7, 2026 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | 1,565 |
| Aug 6, 2026 | 3.34 | 3.38 | 3.25 | 3.25 | 3.25 | -0.91% | 13,513 |
| Aug 5, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.80% | 1,030 |
| Aug 4, 2026 | 3.38 | 3.38 | 3.27 | 3.34 | 3.34 | -0.60% | 6,713 |
| Aug 3, 2026 | 3.35 | 3.41 | 3.28 | 3.36 | 3.36 | 0.90% | 30,071 |
| Jul 31, 2026 | 3.32 | 3.38 | 3.30 | 3.33 | 3.33 | -0.30% | 6,004 |
| Jul 30, 2026 | 3.27 | 3.38 | 3.23 | 3.34 | 3.34 | 2.77% | 27,142 |
| Jul 29, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 3.17% | 23,111 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -2.78% | 8,821 |
| Jul 27, 2026 | 3.18 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 2,407 |
| Jul 24, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -1.55% | 4,185 |
| Jul 23, 2026 | 3.20 | 3.30 | 3.15 | 3.23 | 3.23 | -0.62% | 12,701 |
| Jul 22, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 1.56% | 33,043 |
| Jul 21, 2026 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | 0.95% | 9,317 |
| Jul 20, 2026 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | 0.32% | 6,744 |
| Jul 17, 2026 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | -2.47% | 7,477 |
| Jul 16, 2026 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | -0.31% | 12,166 |
| Jul 15, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 2.85% | 11,066 |
| Jul 14, 2026 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | -0.63% | 2,914 |
| Jul 13, 2026 | 3.20 | 3.20 | 3.14 | 3.18 | 3.18 | -1.55% | 3,009 |
| Jul 10, 2026 | 3.19 | 3.24 | 3.16 | 3.23 | 3.23 | 0.62% | 10,706 |
| Jul 9, 2026 | 3.19 | 3.23 | 3.16 | 3.21 | 3.21 | - | 3,150 |
| Jul 8, 2026 | 3.24 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 20,698 |
| Jul 7, 2026 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | 0.94% | 29,575 |
| Jul 6, 2026 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | 0.63% | 23,909 |