Moleculin Biotech, Inc. (MBRX)

Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.42	2.49	2.32	2.39	2.39	-	250,214
May 21, 2026	2.36	2.44	2.31	2.39	2.39	2.14%	152,224
May 20, 2026	2.36	2.37	2.28	2.34	2.34	-0.43%	98,310
May 19, 2026	2.11	2.39	2.07	2.35	2.35	12.44%	270,984
May 18, 2026	2.13	2.13	2.03	2.09	2.09	-0.95%	225,804
May 15, 2026	2.16	2.18	2.01	2.11	2.11	-4.09%	312,132
May 14, 2026	2.24	2.24	2.17	2.20	2.20	2.80%	264,575
May 13, 2026	2.45	2.48	2.00	2.14	2.14	-8.55%	1,045,590
May 12, 2026	2.48	2.48	2.32	2.34	2.34	-4.10%	98,051
May 11, 2026	2.40	2.50	2.40	2.44	2.44	-1.21%	137,171
May 8, 2026	2.51	2.55	2.35	2.47	2.47	-0.80%	646,763
May 7, 2026	2.51	2.56	2.45	2.49	2.49	0.40%	70,492
May 6, 2026	2.49	2.55	2.48	2.48	2.48	-0.40%	53,655
May 5, 2026	2.52	2.54	2.47	2.49	2.49	0.40%	48,040
May 4, 2026	2.52	2.59	2.43	2.48	2.48	-1.20%	123,573
May 1, 2026	2.56	2.58	2.49	2.51	2.51	-1.95%	28,017
Apr 30, 2026	2.46	2.58	2.46	2.56	2.56	1.99%	70,089
Apr 29, 2026	2.56	2.56	2.45	2.51	2.51	-1.95%	76,276
Apr 28, 2026	2.56	2.62	2.50	2.56	2.56	0.79%	138,399
Apr 27, 2026	2.55	2.56	2.46	2.54	2.54	-	103,293
Apr 24, 2026	2.54	2.64	2.50	2.54	2.54	-	100,800
Apr 23, 2026	2.47	2.58	2.29	2.54	2.54	1.60%	548,977
Apr 22, 2026	2.54	2.54	2.42	2.50	2.50	-1.19%	57,922
Apr 21, 2026	2.57	2.60	2.47	2.53	2.53	-1.17%	59,949
Apr 20, 2026	2.41	2.58	2.34	2.56	2.56	5.79%	113,144
Apr 17, 2026	2.44	2.48	2.38	2.42	2.42	0.83%	97,857
Apr 16, 2026	2.37	2.44	2.36	2.40	2.40	-1.64%	108,641
Apr 15, 2026	2.44	2.46	2.37	2.44	2.44	-2.01%	132,893
Apr 14, 2026	2.72	2.72	2.45	2.49	2.49	-8.46%	155,405
Apr 13, 2026	2.62	2.77	2.59	2.72	2.72	3.82%	68,428
Apr 10, 2026	2.54	2.65	2.52	2.62	2.62	2.75%	55,160
Apr 9, 2026	2.44	2.58	2.42	2.55	2.55	4.94%	111,943
Apr 8, 2026	2.44	2.61	2.41	2.43	2.43	0.83%	83,436
Apr 7, 2026	2.33	2.44	2.33	2.41	2.41	3.88%	68,666
Apr 6, 2026	2.30	2.35	2.26	2.32	2.32	-	41,345
Apr 2, 2026	2.18	2.33	2.18	2.32	2.32	4.04%	59,669
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%	77,399
Mar 30, 2026	2.38	2.40	2.21	2.24	2.24	-8.20%	115,206
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

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.