Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
0.5501
+0.0161 (3.01%)
At close: Jul 11, 2025, 4:00 PM
0.5000
-0.0501 (-9.11%)
After-hours: Jul 11, 2025, 7:58 PM EDT
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -1.37% | 256,048 |
| May 19, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 5.69% | 298,218 |
| May 16, 2025 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | 3.08% | 209,896 |
| May 15, 2025 | 0.98 | 0.99 | 0.89 | 0.91 | 0.91 | -8.17% | 638,863 |
| May 14, 2025 | 1.02 | 1.05 | 0.94 | 0.99 | 0.99 | -7.20% | 418,732 |
| May 13, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 288,076 |
| May 12, 2025 | 1.13 | 1.14 | 1.02 | 1.08 | 1.08 | 2.86% | 2,397,249 |
| May 9, 2025 | 1.02 | 1.12 | 1.00 | 1.05 | 1.05 | 3.96% | 307,636 |
| May 8, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.09% | 136,760 |
| May 7, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.05% | 79,899 |
| May 6, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 241,333 |
| May 5, 2025 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 166,490 |
| May 2, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | 1.98% | 222,497 |
| May 1, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 108,608 |
| Apr 30, 2025 | 1.03 | 1.07 | 0.94 | 1.06 | 1.06 | 3.92% | 192,832 |