Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
3.800
+0.050 (1.33%)
Sep 2, 2025, 4:00 PM - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | - | 2,611 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -1.42% | 2,607 |
| Aug 14, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -1.07% | 3,190 |
| Aug 13, 2025 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | 2.54% | 727 |
| Aug 12, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 482 |
| Aug 11, 2025 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -5.32% | 795 |
| Aug 8, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 36 |
| Aug 7, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 5.32% | 1,281 |
| Aug 6, 2025 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | -11.68% | 764 |
| Aug 5, 2025 | 3.60 | 3.94 | 3.60 | 3.94 | 3.94 | 7.95% | 381 |
| Aug 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.40% | 675 |
| Aug 1, 2025 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | -4.59% | 432 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.66% | 270 |
| Jul 30, 2025 | 3.75 | 3.85 | 3.65 | 3.80 | 3.80 | -3.77% | 1,116 |
| Jul 29, 2025 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 1,380 |
| Jul 28, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 1.84% | 938 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.83 | 3.87 | 3.87 | -3.27% | 2,113 |
| Jul 24, 2025 | 3.95 | 4.00 | 3.83 | 4.00 | 4.00 | 2.70% | 1,976 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.37% | 889 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.73 | 3.73 | 3.73 | -3.06% | 881 |
| Jul 21, 2025 | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | 7.09% | 1,572 |
| Jul 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.51% | 408 |
| Jul 17, 2025 | 3.57 | 3.66 | 3.57 | 3.65 | 3.65 | - | 1,367 |
| Jul 16, 2025 | 3.57 | 3.70 | 3.55 | 3.65 | 3.65 | 2.24% | 1,825 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | 0.56% | 631 |
| Jul 14, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | -1.11% | 735 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | 497 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.84% | 1,050 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 185 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.83% | 3,313 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -3.99% | 2,184 |
| Jul 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 97 |
| Jul 2, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.35% | 638 |
| Jul 1, 2025 | 3.73 | 3.84 | 3.71 | 3.71 | 3.71 | -2.88% | 710 |
| Jun 30, 2025 | 3.74 | 3.89 | 3.74 | 3.82 | 3.82 | 1.60% | 1,591 |
| Jun 27, 2025 | 3.67 | 3.76 | 3.63 | 3.76 | 3.76 | 5.03% | 7,902 |
| Jun 26, 2025 | 3.66 | 3.86 | 3.58 | 3.58 | 3.58 | -3.01% | 5,613 |
| Jun 25, 2025 | 3.71 | 3.71 | 3.68 | 3.69 | 3.69 | 3.10% | 2,515 |
| Jun 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 244 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.50 | 3.58 | 3.58 | -7.97% | 3,191 |