Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
3.740
-0.010 (-0.27%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 4.46% | 399 |
| Oct 27, 2025 | 3.53 | 3.65 | 3.53 | 3.59 | 3.59 | 1.41% | 1,541 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 1,420 |
| Oct 23, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -3.78% | 4,100 |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 253 |
| Oct 21, 2025 | 3.66 | 3.78 | 3.66 | 3.70 | 3.70 | -2.89% | 2,448 |
| Oct 20, 2025 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | -2.81% | 841 |
| Oct 17, 2025 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 1.82% | 926 |
| Oct 16, 2025 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 1.05% | 792 |
| Oct 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.14% | 588 |
| Oct 14, 2025 | 3.81 | 3.81 | 3.60 | 3.73 | 3.73 | -1.58% | 3,295 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.75 | 3.79 | 3.79 | -0.26% | 3,126 |
| Oct 10, 2025 | 3.76 | 3.80 | 3.68 | 3.80 | 3.80 | -2.31% | 811 |
| Oct 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 512 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.72 | 3.89 | 3.89 | 4.85% | 9,696 |
| Oct 7, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 2,181 |
| Oct 6, 2025 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 2,361 |
| Oct 3, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 0.03% | 1,531 |
| Oct 2, 2025 | 3.70 | 3.76 | 3.70 | 3.71 | 3.71 | -0.13% | 2,737 |
| Oct 1, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | 0.11% | 1,452 |
| Sep 30, 2025 | 3.69 | 3.80 | 3.65 | 3.71 | 3.71 | 0.82% | 3,651 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -4.34% | 409 |
| Sep 26, 2025 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | 6.59% | 2,749 |
| Sep 25, 2025 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | -1.93% | 876 |
| Sep 24, 2025 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | 0.27% | 883 |
| Sep 23, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 112 |
| Sep 22, 2025 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | -2.65% | 10,985 |
| Sep 19, 2025 | 3.66 | 3.85 | 3.66 | 3.77 | 3.77 | 2.17% | 1,547 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 1.37% | 4,160 |
| Sep 17, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 170 |
| Sep 16, 2025 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -2.80% | 3,702 |
| Sep 15, 2025 | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | 0.67% | 1,078 |
| Sep 12, 2025 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | -0.80% | 2,286 |
| Sep 11, 2025 | 3.71 | 3.76 | 3.71 | 3.75 | 3.75 | -2.60% | 1,638 |
| Sep 10, 2025 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | 3.49% | 2,889 |
| Sep 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | 944 |
| Sep 8, 2025 | 3.70 | 3.72 | 3.58 | 3.58 | 3.58 | - | 2,037 |
| Sep 5, 2025 | 3.65 | 3.69 | 3.58 | 3.58 | 3.58 | 0.42% | 1,898 |
| Sep 4, 2025 | 3.72 | 3.86 | 3.54 | 3.57 | 3.57 | -4.17% | 5,353 |
| Sep 3, 2025 | 3.69 | 3.77 | 3.69 | 3.72 | 3.72 | -2.11% | 3,503 |
| Sep 2, 2025 | 3.87 | 3.91 | 3.75 | 3.80 | 3.80 | 1.33% | 2,771 |
| Aug 29, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 4.17% | 4,139 |
| Aug 28, 2025 | 3.76 | 3.77 | 3.60 | 3.60 | 3.60 | -4.00% | 1,638 |
| Aug 27, 2025 | 4.09 | 4.09 | 3.73 | 3.75 | 3.75 | -3.60% | 6,747 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.65 | 3.89 | 3.89 | -7.71% | 28,682 |
| Aug 25, 2025 | 3.80 | 4.80 | 3.78 | 4.22 | 4.22 | 14.85% | 29,828 |
| Aug 22, 2025 | 3.68 | 3.89 | 3.67 | 3.67 | 3.67 | 3.38% | 2,151 |
| Aug 21, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.28% | 752 |
| Aug 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.02% | 279 |
| Aug 19, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 327 |