Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.150
-0.005 (-0.12%)
Jan 29, 2026, 4:00 PM EST - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.13 | 4.25 | 4.13 | 4.19 | - | 0.82% | 3,021 |
| Jan 28, 2026 | 4.03 | 4.26 | 4.03 | 4.16 | 4.16 | 3.88% | 6,966 |
| Jan 27, 2026 | 4.21 | 4.27 | 4.00 | 4.00 | 4.00 | - | 27,707 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -2.20% | 2,605 |
| Jan 23, 2026 | 4.00 | 4.29 | 4.00 | 4.09 | 4.09 | 2.00% | 6,414 |
| Jan 22, 2026 | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | -0.84% | 5,379 |
| Jan 21, 2026 | 4.06 | 4.06 | 3.97 | 4.04 | 4.04 | -0.15% | 3,705 |
| Jan 20, 2026 | 4.21 | 4.21 | 4.05 | 4.05 | 4.05 | -3.57% | 10,496 |
| Jan 16, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -1.87% | 1,427 |
| Jan 15, 2026 | 4.27 | 4.28 | 4.14 | 4.28 | 4.28 | 1.66% | 4,115 |
| Jan 14, 2026 | 4.12 | 4.23 | 4.11 | 4.21 | 4.21 | 1.94% | 2,743 |
| Jan 13, 2026 | 4.15 | 4.28 | 4.13 | 4.13 | 4.13 | -0.86% | 3,913 |
| Jan 12, 2026 | 4.09 | 4.31 | 4.09 | 4.17 | 4.17 | 1.61% | 9,817 |
| Jan 9, 2026 | 4.13 | 4.22 | 4.10 | 4.10 | 4.10 | -3.53% | 2,682 |
| Jan 8, 2026 | 4.15 | 4.44 | 4.12 | 4.25 | 4.25 | -0.28% | 17,064 |
| Jan 7, 2026 | 4.22 | 4.48 | 4.22 | 4.26 | 4.26 | -2.69% | 3,162 |
| Jan 6, 2026 | 4.31 | 4.38 | 4.25 | 4.38 | 4.38 | 4.01% | 1,808 |
| Jan 5, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.21% | 1,374 |
| Jan 2, 2026 | 4.39 | 4.39 | 4.21 | 4.22 | 4.22 | -3.19% | 1,290 |
| Dec 31, 2025 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 1.37% | 1,260 |
| Dec 30, 2025 | 4.29 | 4.34 | 4.20 | 4.30 | 4.30 | -2.93% | 4,297 |
| Dec 29, 2025 | 4.19 | 4.43 | 4.19 | 4.43 | 4.43 | 4.73% | 1,977 |
| Dec 26, 2025 | 4.16 | 4.44 | 4.16 | 4.23 | 4.23 | -2.53% | 3,736 |
| Dec 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 147 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.20 | 4.34 | 4.34 | -5.45% | 12,249 |
| Dec 22, 2025 | 4.32 | 4.60 | 4.32 | 4.59 | 4.59 | 4.56% | 6,502 |
| Dec 19, 2025 | 4.37 | 4.39 | 4.33 | 4.39 | 4.39 | 2.57% | 3,718 |
| Dec 18, 2025 | 4.21 | 4.40 | 4.21 | 4.28 | 4.28 | 1.18% | 2,169 |
| Dec 17, 2025 | 4.20 | 4.26 | 3.98 | 4.23 | 4.23 | 1.20% | 3,386 |
| Dec 16, 2025 | 4.09 | 4.18 | 4.01 | 4.18 | 4.18 | 2.33% | 5,573 |
| Dec 15, 2025 | 4.35 | 4.35 | 3.92 | 4.09 | 4.09 | -5.55% | 20,607 |
| Dec 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.46% | 521 |
| Dec 11, 2025 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | 4.67% | 1,323 |
| Dec 10, 2025 | 4.40 | 4.49 | 4.28 | 4.28 | 4.28 | -0.60% | 1,568 |
| Dec 9, 2025 | 4.17 | 4.33 | 4.15 | 4.31 | 4.31 | 2.43% | 1,825 |
| Dec 8, 2025 | 4.29 | 4.29 | 4.13 | 4.20 | 4.20 | -6.99% | 3,527 |
| Dec 5, 2025 | 4.39 | 4.52 | 4.39 | 4.52 | 4.52 | 0.11% | 1,271 |
| Dec 4, 2025 | 4.33 | 4.52 | 4.32 | 4.52 | 4.52 | 1.46% | 1,135 |
| Dec 3, 2025 | 4.26 | 4.61 | 4.26 | 4.45 | 4.45 | 3.01% | 10,496 |
| Dec 2, 2025 | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | 7.46% | 1,491 |
| Dec 1, 2025 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -2.47% | 2,663 |
| Nov 28, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 0.54% | 469 |
| Nov 26, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 2.50% | 717 |
| Nov 24, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -0.99% | 976 |
| Nov 21, 2025 | 4.11 | 4.11 | 3.99 | 4.04 | 4.04 | -1.94% | 2,156 |
| Nov 20, 2025 | 4.07 | 4.23 | 4.07 | 4.12 | 4.12 | -1.67% | 5,359 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.19 | 4.19 | 4.19 | 1.70% | 1,190 |
| Nov 18, 2025 | 4.09 | 4.28 | 3.98 | 4.12 | 4.12 | -3.29% | 4,033 |
| Nov 17, 2025 | 4.34 | 4.40 | 4.12 | 4.26 | 4.26 | 0.95% | 2,133 |
| Nov 14, 2025 | 4.10 | 4.22 | 4.08 | 4.22 | 4.22 | -1.40% | 2,213 |