Moleculin Biotech, Inc. (MBRX)

Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.60	0.69	0.59	0.67	0.67	5.91%	2,101,150
Jul 31, 2025	0.67	0.71	0.61	0.63	0.63	-11.67%	2,694,873
Jul 30, 2025	0.75	0.75	0.67	0.71	0.71	-0.48%	5,227,648
Jul 29, 2025	0.64	0.72	0.58	0.71	0.71	29.82%	18,532,362
Jul 28, 2025	0.58	0.63	0.53	0.55	0.55	-2.95%	3,065,290
Jul 25, 2025	0.63	0.63	0.56	0.57	0.57	-10.99%	2,592,115
Jul 24, 2025	0.68	0.72	0.63	0.64	0.64	-10.14%	1,908,705
Jul 23, 2025	0.79	0.79	0.69	0.71	0.71	-8.60%	2,265,930
Jul 22, 2025	0.80	0.85	0.76	0.78	0.78	-3.34%	1,226,756
Jul 21, 2025	0.83	0.86	0.74	0.80	0.80	0.05%	2,553,453
Jul 18, 2025	0.85	0.96	0.79	0.80	0.80	-4.02%	4,459,966
Jul 17, 2025	0.68	0.87	0.66	0.84	0.84	30.56%	9,596,457
Jul 16, 2025	0.63	0.68	0.62	0.64	0.64	1.80%	2,443,533
Jul 15, 2025	0.68	0.73	0.61	0.63	0.63	-0.22%	3,582,798
Jul 14, 2025	0.53	0.71	0.50	0.63	0.63	14.54%	9,941,250
Jul 11, 2025	0.52	0.58	0.50	0.55	0.55	3.01%	2,962,228
Jul 10, 2025	0.56	0.57	0.51	0.53	0.53	-6.64%	3,416,121
Jul 9, 2025	0.63	0.67	0.53	0.57	0.57	9.70%	34,123,721
Jul 8, 2025	0.44	0.70	0.43	0.52	0.52	34.10%	92,491,756
Jul 7, 2025	0.34	0.40	0.33	0.39	0.39	14.35%	4,513,344
Jul 3, 2025	0.35	0.36	0.34	0.34	0.34	-2.16%	1,255,133
Jul 2, 2025	0.32	0.36	0.31	0.35	0.35	7.09%	2,893,075
Jul 1, 2025	0.30	0.33	0.29	0.32	0.32	7.49%	2,374,615
Jun 30, 2025	0.31	0.31	0.29	0.30	0.30	-3.30%	2,565,018
Jun 27, 2025	0.31	0.32	0.30	0.31	0.31	-3.04%	4,263,094
Jun 26, 2025	0.30	0.42	0.29	0.32	0.32	9.30%	32,669,545
Jun 25, 2025	0.30	0.30	0.28	0.29	0.29	-2.93%	4,605,789
Jun 24, 2025	0.29	0.31	0.28	0.30	0.30	10.81%	22,054,235
Jun 23, 2025	0.27	0.28	0.26	0.27	0.27	2.58%	5,787,433
Jun 20, 2025	0.27	0.34	0.25	0.27	0.27	-54.20%	16,842,131
Jun 18, 2025	0.68	0.73	0.55	0.58	0.58	-12.46%	1,306,444
Jun 17, 2025	0.68	0.68	0.64	0.67	0.67	-2.80%	253,952
Jun 16, 2025	0.63	0.69	0.63	0.69	0.69	6.73%	393,329
Jun 13, 2025	0.65	0.67	0.63	0.64	0.64	-3.96%	306,984
Jun 12, 2025	0.68	0.69	0.66	0.67	0.67	-3.05%	496,629
Jun 11, 2025	0.66	0.70	0.66	0.69	0.69	4.15%	437,580
Jun 10, 2025	0.67	0.69	0.65	0.66	0.66	-1.19%	715,434
Jun 9, 2025	0.71	0.71	0.65	0.67	0.67	-	686,489
Jun 6, 2025	0.65	0.72	0.63	0.67	0.67	-2.91%	786,611
Jun 5, 2025	0.69	0.71	0.64	0.69	0.69	2.46%	1,789,860
Jun 4, 2025	0.64	0.80	0.62	0.67	0.67	-19.83%	11,105,314
Jun 3, 2025	0.87	0.89	0.83	0.84	0.84	-7.67%	221,931
Jun 2, 2025	0.87	0.93	0.85	0.91	0.91	4.59%	277,704
May 30, 2025	0.89	0.91	0.87	0.87	0.87	-4.16%	107,942
May 29, 2025	0.89	0.92	0.89	0.91	0.91	1.76%	124,946
May 28, 2025	0.92	0.92	0.87	0.89	0.89	0.24%	130,111
May 27, 2025	0.93	0.94	0.86	0.89	0.89	-6.41%	362,751
May 23, 2025	0.94	0.96	0.92	0.95	0.95	1.20%	104,173
May 22, 2025	0.96	0.97	0.91	0.94	0.94	-3.12%	281,728
May 21, 2025	0.97	0.98	0.95	0.97	0.97	-1.01%	100,337

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.