Moleculin Biotech, Inc. (MBRX)

NASDAQ: MBRX · Real-Time Price · USD

0.4420

+0.0180 (4.25%)

At close: Oct 9, 2026, 4:00 PM EDT

0.4560

+0.0140 (3.17%)

After-hours: Oct 9, 2026, 7:49 PM EDT

Moleculin Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.42	0.46	0.41	0.44	0.44	4.25%	342,527
Oct 8, 2026	0.44	0.44	0.41	0.42	0.42	-3.39%	263,510
Oct 7, 2026	0.46	0.46	0.43	0.44	0.44	-1.48%	425,346
Oct 6, 2026	0.49	0.49	0.44	0.45	0.45	-6.53%	705,893
Oct 5, 2026	0.49	0.49	0.46	0.48	0.48	-2.10%	467,095
Oct 2, 2026	0.51	0.51	0.47	0.49	0.49	-3.37%	419,970
Oct 1, 2026	0.51	0.52	0.50	0.50	0.50	0.68%	335,043
Sep 30, 2026	0.54	0.55	0.49	0.50	0.50	-4.94%	718,810
Sep 29, 2026	0.57	0.58	0.52	0.53	0.53	-7.49%	1,664,904
Sep 28, 2026	0.60	0.60	0.54	0.57	0.57	-5.42%	625,485
Sep 25, 2026	0.55	0.67	0.53	0.60	0.60	6.12%	2,615,053
Sep 24, 2026	0.52	0.57	0.51	0.57	0.57	7.39%	537,986
Sep 23, 2026	0.58	0.63	0.51	0.53	0.53	-6.57%	1,823,843
Sep 22, 2026	0.54	0.68	0.50	0.57	0.57	8.61%	5,879,017
Sep 21, 2026	0.72	0.73	0.50	0.52	0.52	-32.71%	4,123,978
Sep 18, 2026	0.78	0.80	0.75	0.77	0.77	-0.88%	466,344
Sep 17, 2026	0.76	0.80	0.74	0.78	0.78	5.41%	304,887
Sep 16, 2026	0.76	0.78	0.73	0.74	0.74	-1.54%	273,849
Sep 15, 2026	0.81	0.82	0.75	0.75	0.75	-3.04%	475,503
Sep 14, 2026	0.75	0.82	0.75	0.78	0.78	8.42%	719,196
Sep 11, 2026	0.85	0.90	0.71	0.72	0.72	-13.85%	1,931,958
Sep 10, 2026	0.79	0.83	0.77	0.83	0.83	8.48%	533,632
Sep 9, 2026	0.77	0.80	0.75	0.77	0.77	1.99%	380,780
Sep 8, 2026	0.74	0.80	0.72	0.75	0.75	5.66%	736,836
Sep 4, 2026	0.69	0.74	0.68	0.71	0.71	5.09%	775,601
Sep 3, 2026	0.70	0.73	0.65	0.68	0.68	-2.67%	433,348
Sep 2, 2026	0.66	0.70	0.64	0.69	0.69	6.77%	350,016
Sep 1, 2026	0.64	0.65	0.62	0.65	0.65	0.82%	263,045
Aug 31, 2026	0.64	0.67	0.62	0.64	0.64	-0.80%	301,032
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