Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.005
+0.036 (0.91%)
At close: Apr 1, 2026, 4:00 PM EDT
3.940
-0.065 (-1.62%)
After-hours: Apr 1, 2026, 4:10 PM EDT
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.00 | 4.10 | 4.00 | 4.01 | 4.01 | 0.91% | 4,440 |
| Mar 31, 2026 | 3.91 | 4.00 | 3.91 | 3.97 | 3.97 | 0.99% | 1,728 |
| Mar 30, 2026 | 3.99 | 3.99 | 3.71 | 3.93 | 3.93 | -3.03% | 2,744 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -5.72% | 1,841 |
| Mar 26, 2026 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | -0.26% | 1,113 |
| Mar 25, 2026 | 4.43 | 4.43 | 4.25 | 4.31 | 4.31 | -0.92% | 1,238 |
| Mar 24, 2026 | 4.36 | 4.41 | 4.35 | 4.35 | 4.35 | -3.55% | 1,395 |
| Mar 23, 2026 | 4.39 | 4.56 | 4.38 | 4.51 | 4.51 | -1.64% | 1,137 |
| Mar 20, 2026 | 4.68 | 4.72 | 4.39 | 4.59 | 4.59 | -2.24% | 2,720 |
| Mar 19, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 3.19% | 1,865 |
| Mar 18, 2026 | 4.63 | 4.80 | 4.39 | 4.55 | 4.55 | 4.72% | 6,475 |
| Mar 17, 2026 | 4.33 | 4.43 | 4.20 | 4.34 | 4.34 | - | 11,645 |
| Mar 16, 2026 | 4.22 | 5.01 | 4.22 | 4.34 | 4.34 | 2.84% | 13,707 |
| Mar 13, 2026 | 4.63 | 4.63 | 4.10 | 4.22 | 4.22 | -10.40% | 13,223 |
| Mar 12, 2026 | 4.98 | 5.00 | 4.71 | 4.71 | 4.71 | -2.99% | 6,324 |
| Mar 11, 2026 | 5.03 | 5.03 | 4.86 | 4.86 | 4.86 | -0.51% | 972 |
| Mar 10, 2026 | 4.88 | 5.31 | 4.88 | 4.88 | 4.88 | -0.41% | 3,384 |
| Mar 9, 2026 | 4.98 | 5.00 | 4.88 | 4.90 | 4.90 | -2.10% | 2,346 |
| Mar 6, 2026 | 4.99 | 5.10 | 4.99 | 5.01 | 5.00 | 1.52% | 1,492 |
| Mar 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.10% | 619 |
| Mar 3, 2026 | 4.94 | 5.28 | 4.94 | 4.94 | 4.93 | -3.71% | 2,759 |
| Mar 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.03% | 790 |
| Feb 27, 2026 | 5.10 | 5.36 | 5.02 | 5.02 | 5.02 | 2.93% | 5,976 |
| Feb 26, 2026 | 5.00 | 5.11 | 4.88 | 4.88 | 4.88 | -3.37% | 3,609 |
| Feb 25, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 0.60% | 1,021 |
| Feb 24, 2026 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 0.40% | 2,412 |
| Feb 19, 2026 | 4.70 | 5.00 | 4.63 | 5.00 | 5.00 | 5.71% | 5,725 |
| Feb 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 369 |
| Feb 17, 2026 | 4.64 | 4.75 | 4.55 | 4.75 | 4.75 | 3.15% | 1,370 |
| Feb 13, 2026 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | -0.97% | 918 |
| Feb 11, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -1.90% | 651 |
| Feb 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 266 |
| Feb 9, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -1.06% | 802 |
| Feb 6, 2026 | 4.61 | 4.73 | 4.54 | 4.70 | 4.70 | 1.95% | 2,111 |
| Feb 5, 2026 | 4.49 | 4.75 | 4.40 | 4.61 | 4.61 | 4.77% | 11,103 |
| Feb 4, 2026 | 4.49 | 4.63 | 4.33 | 4.40 | 4.40 | -2.33% | 4,136 |
| Feb 3, 2026 | 4.73 | 4.73 | 4.51 | 4.51 | 4.51 | -1.42% | 7,810 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.35 | 4.57 | 4.57 | 7.53% | 8,807 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.09 | 4.25 | 4.25 | 2.41% | 4,341 |
| Jan 29, 2026 | 4.13 | 4.28 | 4.01 | 4.15 | 4.15 | -0.12% | 5,984 |
| 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 |