Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
2.560
+0.020 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
2.560
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:42 PM EDT
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.56 | 2.62 | 2.50 | 2.56 | - | 0.79% | 99,782 |
| Apr 27, 2026 | 2.55 | 2.56 | 2.46 | 2.54 | 2.54 | - | 100,648 |
| Apr 24, 2026 | 2.54 | 2.64 | 2.50 | 2.54 | 2.54 | - | 99,694 |
| Apr 23, 2026 | 2.47 | 2.58 | 2.29 | 2.54 | 2.54 | 1.60% | 547,828 |
| Apr 22, 2026 | 2.54 | 2.54 | 2.42 | 2.50 | 2.50 | -1.19% | 57,865 |
| Apr 21, 2026 | 2.57 | 2.60 | 2.47 | 2.53 | 2.53 | -1.17% | 58,880 |
| Apr 20, 2026 | 2.41 | 2.58 | 2.34 | 2.56 | 2.56 | 5.79% | 112,923 |
| Apr 17, 2026 | 2.44 | 2.48 | 2.38 | 2.42 | 2.42 | 0.83% | 97,343 |
| Apr 16, 2026 | 2.37 | 2.44 | 2.36 | 2.40 | 2.40 | -1.64% | 108,618 |
| Apr 15, 2026 | 2.44 | 2.46 | 2.37 | 2.44 | 2.44 | -2.01% | 132,461 |
| Apr 14, 2026 | 2.72 | 2.72 | 2.45 | 2.49 | 2.49 | -8.46% | 154,966 |
| Apr 13, 2026 | 2.62 | 2.77 | 2.59 | 2.72 | 2.72 | 3.82% | 68,084 |
| Apr 10, 2026 | 2.54 | 2.65 | 2.52 | 2.62 | 2.62 | 2.75% | 53,808 |
| Apr 9, 2026 | 2.44 | 2.58 | 2.42 | 2.55 | 2.55 | 4.94% | 108,935 |
| Apr 8, 2026 | 2.44 | 2.61 | 2.41 | 2.43 | 2.43 | 0.83% | 83,429 |
| 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 |
| Mar 12, 2026 | 2.03 | 2.07 | 1.94 | 2.05 | 2.05 | 0.99% | 109,361 |
| Mar 11, 2026 | 2.00 | 2.05 | 1.96 | 2.03 | 2.03 | 3.05% | 118,495 |
| Mar 10, 2026 | 2.00 | 2.05 | 1.95 | 1.97 | 1.97 | 0.51% | 134,213 |
| Mar 9, 2026 | 2.03 | 2.21 | 1.79 | 1.96 | 1.96 | -5.77% | 463,915 |
| Mar 6, 2026 | 2.24 | 2.24 | 2.05 | 2.08 | 2.08 | -7.14% | 180,739 |
| Mar 5, 2026 | 2.30 | 2.35 | 2.24 | 2.24 | 2.24 | -4.27% | 73,911 |
| Mar 4, 2026 | 2.30 | 2.40 | 2.28 | 2.34 | 2.34 | 3.08% | 84,978 |
| Mar 3, 2026 | 2.35 | 2.37 | 2.22 | 2.27 | 2.27 | -4.62% | 140,792 |
| Mar 2, 2026 | 2.34 | 2.43 | 2.34 | 2.38 | 2.38 | -0.42% | 83,188 |
| Feb 27, 2026 | 2.45 | 2.49 | 2.38 | 2.39 | 2.39 | -0.83% | 72,143 |
| Feb 26, 2026 | 2.55 | 2.62 | 2.37 | 2.41 | 2.41 | -6.59% | 169,351 |
| Feb 25, 2026 | 2.48 | 2.68 | 2.43 | 2.58 | 2.58 | 5.31% | 198,295 |
| Feb 24, 2026 | 2.33 | 2.52 | 2.25 | 2.45 | 2.45 | 5.15% | 267,076 |
| Feb 23, 2026 | 2.47 | 2.49 | 2.28 | 2.33 | 2.33 | -5.28% | 235,635 |
| Feb 20, 2026 | 2.61 | 2.62 | 2.41 | 2.46 | 2.46 | -8.21% | 546,105 |
| Feb 19, 2026 | 3.15 | 3.16 | 2.55 | 2.68 | 2.68 | -44.28% | 2,166,187 |
| Feb 18, 2026 | 4.78 | 5.30 | 4.65 | 4.81 | 4.81 | 5.48% | 514,701 |
| Feb 17, 2026 | 4.40 | 4.70 | 4.33 | 4.56 | 4.56 | 5.07% | 69,344 |