Moleculin Biotech, Inc. (MBRX)

NASDAQ: MBRX · Real-Time Price · USD

Compare

0.3661

-0.0611 (-14.30%)

At close: Nov 24, 2025, 4:00 PM EST

0.3550

-0.0111 (-3.03%)

Pre-market: Nov 25, 2025, 6:04 AM EST

Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	0.40	0.41	0.34	0.37	0.37	-14.30%	7,029,610
Nov 21, 2025	0.42	0.45	0.42	0.43	0.43	1.35%	1,060,905
Nov 20, 2025	0.44	0.45	0.42	0.42	0.42	-3.81%	1,064,040
Nov 19, 2025	0.43	0.45	0.43	0.44	0.44	4.33%	837,128
Nov 18, 2025	0.43	0.44	0.42	0.42	0.42	-0.99%	962,088
Nov 17, 2025	0.45	0.46	0.42	0.42	0.42	-2.21%	814,362
Nov 14, 2025	0.43	0.44	0.43	0.43	0.43	-4.43%	1,299,602
Nov 13, 2025	0.48	0.49	0.43	0.45	0.45	-6.91%	2,660,336
Nov 12, 2025	0.49	0.51	0.47	0.49	0.49	1.82%	2,894,187
Nov 11, 2025	0.47	0.48	0.46	0.48	0.48	-0.85%	795,490
Nov 10, 2025	0.50	0.50	0.47	0.48	0.48	-1.23%	1,247,239
Nov 7, 2025	0.45	0.49	0.44	0.49	0.49	7.12%	1,971,413
Nov 6, 2025	0.47	0.48	0.44	0.46	0.46	-4.24%	2,027,785
Nov 5, 2025	0.49	0.50	0.47	0.48	0.48	-4.03%	2,338,842
Nov 4, 2025	0.48	0.50	0.47	0.50	0.50	-4.43%	2,847,418
Nov 3, 2025	0.45	0.63	0.44	0.52	0.52	11.67%	23,318,506
Oct 31, 2025	0.44	0.48	0.43	0.47	0.47	3.01%	3,401,544
Oct 30, 2025	0.53	0.54	0.43	0.45	0.45	-5.80%	43,693,889
Oct 29, 2025	0.48	0.50	0.47	0.48	0.48	-0.68%	1,551,739
Oct 28, 2025	0.49	0.50	0.48	0.48	0.48	-2.62%	1,042,909
Oct 27, 2025	0.49	0.51	0.46	0.50	0.50	2.04%	1,796,897
Oct 24, 2025	0.49	0.50	0.48	0.49	0.49	-0.90%	1,953,673
Oct 23, 2025	0.49	0.52	0.47	0.49	0.49	9.81%	4,350,104
Oct 22, 2025	0.48	0.48	0.44	0.45	0.45	-7.15%	2,074,075
Oct 21, 2025	0.49	0.50	0.47	0.48	0.48	-4.68%	1,514,423
Oct 20, 2025	0.51	0.53	0.49	0.50	0.50	-1.06%	1,508,103
Oct 17, 2025	0.47	0.52	0.47	0.51	0.51	5.72%	2,437,640
Oct 16, 2025	0.52	0.52	0.46	0.48	0.48	-5.41%	2,483,951
Oct 15, 2025	0.50	0.53	0.49	0.51	0.51	3.03%	2,420,780
Oct 14, 2025	0.47	0.50	0.46	0.50	0.50	5.88%	1,429,554
Oct 13, 2025	0.48	0.50	0.46	0.47	0.47	-1.37%	1,273,964
Oct 10, 2025	0.52	0.52	0.47	0.47	0.47	-8.16%	2,113,832
Oct 9, 2025	0.51	0.52	0.50	0.52	0.52	1.57%	1,703,486
Oct 8, 2025	0.49	0.53	0.48	0.51	0.51	4.76%	1,887,862
Oct 7, 2025	0.50	0.50	0.47	0.49	0.49	0.58%	1,780,366
Oct 6, 2025	0.46	0.49	0.46	0.48	0.48	4.44%	2,051,761
Oct 3, 2025	0.49	0.50	0.42	0.46	0.46	-7.66%	4,068,371
Oct 2, 2025	0.53	0.53	0.48	0.50	0.50	-5.66%	2,777,778
Oct 1, 2025	0.54	0.55	0.52	0.53	0.53	-	3,048,786
Sep 30, 2025	0.49	0.55	0.48	0.53	0.53	8.85%	4,639,858
Sep 29, 2025	0.49	0.50	0.47	0.49	0.49	-1.02%	2,323,030
Sep 26, 2025	0.44	0.51	0.44	0.49	0.49	11.87%	7,472,005
Sep 25, 2025	0.43	0.45	0.43	0.44	0.44	3.29%	2,053,869
Sep 24, 2025	0.42	0.43	0.42	0.43	0.43	-0.95%	1,333,915
Sep 23, 2025	0.41	0.44	0.41	0.43	0.43	5.29%	2,190,665
Sep 22, 2025	0.39	0.42	0.39	0.41	0.41	1.37%	2,316,418
Sep 19, 2025	0.41	0.42	0.40	0.40	0.40	-2.26%	2,407,110
Sep 18, 2025	0.39	0.42	0.39	0.41	0.41	4.60%	3,619,797
Sep 17, 2025	0.37	0.41	0.37	0.39	0.39	5.18%	2,396,366
Sep 16, 2025	0.37	0.38	0.36	0.37	0.37	0.75%	1,734,914