Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
2.320
0.00 (0.00%)
At close: Apr 6, 2026, 4:00 PM EDT
2.320
0.00 (0.00%)
After-hours: Apr 6, 2026, 4:00 PM EDT
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 2.30 | 2.34 | 2.26 | 2.33 | - | 0.43% | 28,010 |
| Apr 2, 2026 | 2.18 | 2.33 | 2.18 | 2.32 | 2.32 | 4.04% | 59,665 |
| Apr 1, 2026 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | -2.62% | 59,400 |
| Mar 31, 2026 | 2.27 | 2.32 | 2.20 | 2.29 | 2.29 | 2.23% | 76,895 |
| Mar 30, 2026 | 2.38 | 2.40 | 2.21 | 2.24 | 2.24 | -8.20% | 115,191 |
| Mar 27, 2026 | 2.44 | 2.44 | 2.34 | 2.44 | 2.44 | 0.41% | 83,884 |
| Mar 26, 2026 | 2.47 | 2.52 | 2.40 | 2.43 | 2.43 | -2.41% | 110,001 |
| Mar 25, 2026 | 2.30 | 2.50 | 2.27 | 2.49 | 2.49 | 10.67% | 199,772 |
| Mar 24, 2026 | 2.15 | 2.30 | 2.08 | 2.25 | 2.25 | 7.14% | 158,253 |
| Mar 23, 2026 | 2.12 | 2.15 | 2.07 | 2.10 | 2.10 | 1.94% | 70,865 |
| Mar 20, 2026 | 2.06 | 2.13 | 2.01 | 2.06 | 2.06 | - | 79,682 |
| Mar 19, 2026 | 2.08 | 2.10 | 1.97 | 2.06 | 2.06 | -0.96% | 50,428 |
| Mar 18, 2026 | 2.16 | 2.16 | 2.01 | 2.08 | 2.08 | -3.70% | 88,089 |
| Mar 17, 2026 | 2.08 | 2.18 | 2.05 | 2.16 | 2.16 | 5.37% | 122,731 |
| Mar 16, 2026 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 100,797 |
| Mar 13, 2026 | 2.05 | 2.11 | 1.98 | 2.04 | 2.04 | -0.49% | 148,419 |
| Mar 12, 2026 | 2.03 | 2.07 | 1.94 | 2.05 | 2.05 | 0.99% | 109,361 |
| Mar 11, 2026 | 2.00 | 2.05 | 1.96 | 2.03 | 2.03 | 3.05% | 118,495 |
| Mar 10, 2026 | 2.00 | 2.05 | 1.95 | 1.97 | 1.97 | 0.51% | 134,213 |
| Mar 9, 2026 | 2.03 | 2.21 | 1.79 | 1.96 | 1.96 | -5.77% | 463,915 |
| Mar 6, 2026 | 2.24 | 2.24 | 2.05 | 2.08 | 2.08 | -7.14% | 180,739 |
| Mar 5, 2026 | 2.30 | 2.35 | 2.24 | 2.24 | 2.24 | -4.27% | 73,911 |
| Mar 4, 2026 | 2.30 | 2.40 | 2.28 | 2.34 | 2.34 | 3.08% | 84,978 |
| Mar 3, 2026 | 2.35 | 2.37 | 2.22 | 2.27 | 2.27 | -4.62% | 140,792 |
| Mar 2, 2026 | 2.34 | 2.43 | 2.34 | 2.38 | 2.38 | -0.42% | 83,188 |
| Feb 27, 2026 | 2.45 | 2.49 | 2.38 | 2.39 | 2.39 | -0.83% | 72,143 |
| Feb 26, 2026 | 2.55 | 2.62 | 2.37 | 2.41 | 2.41 | -6.59% | 169,351 |
| Feb 25, 2026 | 2.48 | 2.68 | 2.43 | 2.58 | 2.58 | 5.31% | 198,295 |
| Feb 24, 2026 | 2.33 | 2.52 | 2.25 | 2.45 | 2.45 | 5.15% | 267,076 |
| Feb 23, 2026 | 2.47 | 2.49 | 2.28 | 2.33 | 2.33 | -5.28% | 235,635 |
| Feb 20, 2026 | 2.61 | 2.62 | 2.41 | 2.46 | 2.46 | -8.21% | 546,105 |
| Feb 19, 2026 | 3.15 | 3.16 | 2.55 | 2.68 | 2.68 | -44.28% | 2,166,187 |
| Feb 18, 2026 | 4.78 | 5.30 | 4.65 | 4.81 | 4.81 | 5.48% | 514,701 |
| Feb 17, 2026 | 4.40 | 4.70 | 4.33 | 4.56 | 4.56 | 5.07% | 69,344 |
| Feb 13, 2026 | 4.24 | 4.40 | 4.10 | 4.34 | 4.34 | 2.94% | 68,973 |
| Feb 12, 2026 | 4.16 | 4.26 | 4.07 | 4.22 | 4.22 | 0.86% | 25,175 |
| Feb 11, 2026 | 4.12 | 4.20 | 4.03 | 4.18 | 4.18 | 0.97% | 36,925 |
| Feb 10, 2026 | 4.17 | 4.34 | 4.12 | 4.14 | 4.14 | 0.49% | 25,623 |
| Feb 9, 2026 | 4.36 | 4.37 | 4.10 | 4.12 | 4.12 | -4.41% | 43,277 |
| Feb 6, 2026 | 4.16 | 4.39 | 3.85 | 4.31 | 4.31 | 10.23% | 158,274 |
| Feb 5, 2026 | 4.14 | 4.20 | 3.90 | 3.91 | 3.91 | -6.46% | 51,559 |
| Feb 4, 2026 | 4.15 | 4.30 | 3.90 | 4.18 | 4.18 | -0.24% | 169,137 |
| Feb 3, 2026 | 4.11 | 4.28 | 4.02 | 4.19 | 4.19 | 1.70% | 30,904 |
| Feb 2, 2026 | 4.29 | 4.46 | 4.01 | 4.12 | 4.12 | -3.96% | 94,420 |
| Jan 30, 2026 | 4.28 | 4.40 | 4.14 | 4.29 | 4.29 | 0.23% | 37,258 |
| Jan 29, 2026 | 4.59 | 4.60 | 4.20 | 4.28 | 4.28 | -6.75% | 70,660 |
| Jan 28, 2026 | 4.53 | 4.70 | 4.42 | 4.59 | 4.59 | 1.55% | 82,830 |
| Jan 27, 2026 | 4.54 | 4.54 | 4.35 | 4.52 | 4.52 | -0.66% | 42,223 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.26 | 4.55 | 4.55 | -2.78% | 155,832 |
| Jan 23, 2026 | 4.86 | 4.90 | 4.60 | 4.68 | 4.68 | -1.89% | 95,670 |