Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
7.90
-0.82 (-9.40%)
At close: Oct 30, 2026, 4:00 PM EDT
8.14
+0.24 (3.04%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Moleculin Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.80 | 9.00 | 7.90 | 7.90 | 7.90 | -9.40% | 31,715 |
| Oct 29, 2026 | 8.70 | 8.84 | 8.08 | 8.72 | 8.72 | -0.29% | 33,993 |
| Oct 28, 2026 | 9.41 | 10.24 | 8.10 | 8.75 | 8.75 | -5.61% | 101,857 |
| Oct 27, 2026 | 7.18 | 9.72 | 7.17 | 9.27 | 9.27 | 30.77% | 188,858 |
| Oct 26, 2026 | 6.59 | 7.25 | 6.50 | 7.09 | 7.09 | 9.00% | 25,459 |
| Oct 23, 2026 | 6.05 | 6.59 | 5.65 | 6.50 | 6.50 | 10.36% | 27,667 |
| Oct 22, 2026 | 6.13 | 6.16 | 5.46 | 5.89 | 5.89 | -6.66% | 59,128 |
| Oct 21, 2026 | 6.00 | 6.58 | 6.00 | 6.31 | 6.31 | 1.94% | 41,996 |
| Oct 20, 2026 | 5.74 | 6.40 | 5.24 | 6.19 | 6.19 | 16.79% | 131,770 |
| Oct 19, 2026 | 5.60 | 5.60 | 4.42 | 5.30 | 5.30 | -5.49% | 53,313 |
| Oct 16, 2026 | 6.20 | 6.60 | 5.60 | 5.61 | 5.61 | -24.24% | 59,423 |
| Oct 15, 2026 | 8.40 | 8.52 | 7.40 | 7.40 | 7.40 | -9.95% | 16,803 |
| Oct 14, 2026 | 8.80 | 8.80 | 8.19 | 8.22 | 8.22 | -5.56% | 13,746 |
| Oct 13, 2026 | 8.48 | 8.72 | 8.20 | 8.70 | 8.70 | 5.15% | 9,173 |
| Oct 12, 2026 | 9.00 | 9.06 | 8.20 | 8.28 | 8.28 | -6.36% | 8,695 |
| Oct 9, 2026 | 8.40 | 9.13 | 8.25 | 8.84 | 8.84 | 4.25% | 17,126 |
| Oct 8, 2026 | 8.74 | 8.83 | 8.21 | 8.48 | 8.48 | -3.39% | 13,403 |
| Oct 7, 2026 | 9.16 | 9.16 | 8.62 | 8.78 | 8.78 | -1.48% | 21,671 |
| Oct 6, 2026 | 9.76 | 9.80 | 8.80 | 8.91 | 8.91 | -6.53% | 35,336 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.24 | 9.53 | 9.53 | -2.10% | 23,821 |
| Oct 2, 2026 | 10.20 | 10.30 | 9.43 | 9.74 | 9.74 | -3.37% | 21,113 |
| Oct 1, 2026 | 10.10 | 10.38 | 10.00 | 10.08 | 10.08 | 0.68% | 16,856 |
| Sep 30, 2026 | 10.82 | 11.00 | 9.84 | 10.01 | 10.01 | -4.94% | 36,007 |
| Sep 29, 2026 | 11.46 | 11.60 | 10.40 | 10.53 | 10.53 | -7.49% | 83,245 |
| Sep 28, 2026 | 12.00 | 12.00 | 10.80 | 11.38 | 11.38 | -5.42% | 31,274 |
| Sep 25, 2026 | 11.02 | 13.39 | 10.60 | 12.03 | 12.03 | 6.12% | 130,752 |
| Sep 24, 2026 | 10.40 | 11.40 | 10.20 | 11.34 | 11.34 | 7.39% | 26,899 |
| Sep 23, 2026 | 11.60 | 12.51 | 10.10 | 10.56 | 10.56 | -6.57% | 91,192 |
| Sep 22, 2026 | 10.80 | 13.60 | 10.00 | 11.30 | 11.30 | 8.61% | 293,950 |
| Sep 21, 2026 | 14.44 | 14.66 | 10.01 | 10.40 | 10.40 | -32.71% | 206,198 |
| Sep 18, 2026 | 15.61 | 15.98 | 15.00 | 15.46 | 15.46 | -0.88% | 23,317 |
| Sep 17, 2026 | 15.20 | 15.93 | 14.80 | 15.60 | 15.60 | 5.41% | 15,244 |
| Sep 16, 2026 | 15.20 | 15.64 | 14.60 | 14.80 | 14.80 | -1.54% | 13,692 |
| Sep 15, 2026 | 16.20 | 16.35 | 15.01 | 15.03 | 15.03 | -3.04% | 23,775 |
| Sep 14, 2026 | 15.00 | 16.40 | 15.00 | 15.50 | 15.50 | 8.42% | 35,959 |
| Sep 11, 2026 | 17.00 | 17.98 | 14.20 | 14.30 | 14.30 | -13.85% | 96,597 |
| Sep 10, 2026 | 15.76 | 16.60 | 15.47 | 16.60 | 16.60 | 8.48% | 26,681 |
| Sep 9, 2026 | 15.42 | 16.05 | 15.01 | 15.30 | 15.30 | 1.99% | 19,039 |
| Sep 8, 2026 | 14.70 | 16.00 | 14.48 | 15.00 | 15.00 | 5.66% | 36,841 |
| Sep 4, 2026 | 13.80 | 14.75 | 13.60 | 14.20 | 14.20 | 5.09% | 38,780 |
| Sep 3, 2026 | 14.00 | 14.60 | 13.02 | 13.51 | 13.51 | -2.67% | 21,667 |
| Sep 2, 2026 | 13.10 | 14.00 | 12.77 | 13.88 | 13.88 | 6.77% | 17,500 |
| Sep 1, 2026 | 12.80 | 13.10 | 12.40 | 13.00 | 13.00 | 0.82% | 13,152 |
| Aug 31, 2026 | 12.80 | 13.44 | 12.40 | 12.89 | 12.89 | -0.80% | 15,051 |
| Aug 28, 2026 | 13.80 | 14.18 | 12.80 | 13.00 | 13.00 | -5.63% | 30,714 |
| Aug 27, 2026 | 12.40 | 14.23 | 12.19 | 13.77 | 13.77 | 14.78% | 74,492 |
| Aug 26, 2026 | 12.68 | 13.10 | 11.80 | 12.00 | 12.00 | -1.80% | 23,184 |
| Aug 25, 2026 | 12.00 | 13.38 | 11.96 | 12.22 | 12.22 | 0.28% | 45,158 |
| Aug 24, 2026 | 12.20 | 12.40 | 11.29 | 12.19 | 12.19 | 2.75% | 20,903 |
| Aug 21, 2026 | 11.75 | 12.60 | 11.20 | 11.86 | 11.86 | 0.41% | 14,708 |