Moleculin Biotech, Inc. (MBRX)

NASDAQ: MBRX · Real-Time Price · USD

0.6500

+0.0053 (0.82%)

At close: Sep 1, 2026, 4:00 PM EDT

0.6401

-0.0099 (-1.52%)

After-hours: Sep 1, 2026, 7:45 PM EDT

Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.64	0.65	0.62	0.65	0.65	0.82%	259,569
Aug 31, 2026	0.64	0.67	0.62	0.64	0.64	-0.80%	290,990
Aug 28, 2026	0.69	0.71	0.64	0.65	0.65	-5.63%	614,293
Aug 27, 2026	0.62	0.71	0.61	0.69	0.69	14.78%	1,489,842
Aug 26, 2026	0.63	0.66	0.59	0.60	0.60	-1.80%	463,684
Aug 25, 2026	0.60	0.67	0.60	0.61	0.61	0.28%	903,173
Aug 24, 2026	0.61	0.62	0.56	0.61	0.61	2.75%	418,062
Aug 21, 2026	0.59	0.63	0.56	0.59	0.59	0.41%	294,178
Aug 20, 2026	0.58	0.64	0.55	0.59	0.59	3.25%	1,069,765
Aug 19, 2026	0.61	0.61	0.57	0.57	0.57	-6.24%	663,131
Aug 18, 2026	0.60	0.66	0.59	0.61	0.61	0.51%	657,979
Aug 17, 2026	0.64	0.67	0.56	0.61	0.61	-0.85%	874,151
Aug 14, 2026	0.60	0.64	0.58	0.61	0.61	7.16%	1,544,845
Aug 13, 2026	0.54	0.58	0.53	0.57	0.57	9.40%	1,332,505
Aug 12, 2026	0.45	0.53	0.43	0.52	0.52	17.35%	1,273,201
Aug 11, 2026	0.43	0.46	0.41	0.45	0.45	3.39%	994,716
Aug 10, 2026	0.42	0.46	0.40	0.43	0.43	5.10%	1,562,173
Aug 7, 2026	0.39	0.42	0.38	0.41	0.41	6.36%	1,001,360
Aug 6, 2026	0.40	0.42	0.35	0.39	0.39	-1.28%	2,161,132
Aug 5, 2026	0.41	0.44	0.38	0.39	0.39	-4.74%	1,576,899
Aug 4, 2026	0.44	0.44	0.38	0.41	0.41	-3.67%	2,279,684
Aug 3, 2026	0.37	0.45	0.16	0.43	0.43	6.25%	8,762,448
Jul 31, 2026	0.88	1.07	0.31	0.40	0.40	-60.78%	19,311,446
Jul 30, 2026	1.34	1.34	1.01	1.02	1.02	-25.00%	1,586,510
Jul 29, 2026	2.13	2.16	1.33	1.36	1.36	-37.90%	1,712,349
Jul 28, 2026	2.15	2.21	2.14	2.19	2.19	-	106,594
Jul 27, 2026	2.14	2.26	2.09	2.19	2.19	3.30%	110,270
Jul 24, 2026	2.12	2.13	2.07	2.12	2.12	1.92%	44,492
Jul 23, 2026	2.08	2.12	2.04	2.08	2.08	-0.95%	36,152
Jul 22, 2026	2.19	2.21	2.05	2.10	2.10	-2.33%	75,269
Jul 21, 2026	2.18	2.21	2.10	2.15	2.15	0.47%	28,421
Jul 20, 2026	2.10	2.16	2.06	2.14	2.14	1.90%	73,873
Jul 17, 2026	2.15	2.18	2.05	2.10	2.10	-3.23%	152,766
Jul 16, 2026	2.29	2.32	2.16	2.17	2.17	-6.06%	102,443
Jul 15, 2026	2.22	2.34	2.22	2.31	2.31	2.21%	115,602
Jul 14, 2026	2.23	2.31	2.22	2.26	2.26	2.26%	125,886
Jul 13, 2026	2.25	2.29	2.18	2.21	2.21	-3.07%	117,882
Jul 10, 2026	2.43	2.43	2.25	2.28	2.28	-6.56%	139,249
Jul 9, 2026	2.33	2.49	2.33	2.44	2.44	2.95%	120,293
Jul 8, 2026	2.26	2.37	2.19	2.37	2.37	2.16%	216,032
Jul 7, 2026	2.37	2.40	2.26	2.32	2.32	-3.33%	242,509
Jul 6, 2026	2.59	2.65	2.38	2.40	2.40	-9.09%	406,514
Jul 2, 2026	2.57	2.78	2.56	2.64	2.64	-1.86%	361,588
Jul 1, 2026	2.59	2.75	2.53	2.69	2.69	-3.58%	680,539
Jun 30, 2026	2.99	3.05	2.35	2.79	2.79	-21.85%	2,739,319
Jun 29, 2026	3.40	3.69	3.20	3.57	3.57	9.17%	2,016,235
Jun 26, 2026	2.98	3.55	2.97	3.27	3.27	9.36%	1,296,277
Jun 25, 2026	2.86	3.09	2.86	2.99	2.99	2.05%	607,068
Jun 24, 2026	2.61	2.94	2.61	2.93	2.93	6.55%	917,641
Jun 23, 2026	2.66	2.85	2.53	2.75	2.75	-11.86%	11,238,776