Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.050
-0.110 (-2.64%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Molecular Partners AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | -2.64% | 722 |
| Aug 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 254 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.07 | 4.12 | 4.12 | 4.83% | 6,088 |
| Jul 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.60% | 350 |
| Jul 28, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -4.36% | 435 |
| Jul 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.96% | 641 |
| Jul 24, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -2.02% | 1,043 |
| Jul 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -3.41% | 269 |
| Jul 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.75% | 760 |
| Jul 20, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 2.56% | 2,750 |
| Jul 17, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -4.88% | 2,187 |
| Jul 16, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 4.86% | 824 |
| Jul 15, 2026 | 3.72 | 4.00 | 3.72 | 3.91 | 3.91 | -2.25% | 1,610 |
| Jul 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 886 |
| Jul 13, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | -0.35% | 1,363 |
| Jul 9, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | -1.62% | 2,345 |
| Jul 8, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 556 |
| Jul 7, 2026 | 4.00 | 4.09 | 3.99 | 4.09 | 4.09 | 2.25% | 9,127 |
| Jul 6, 2026 | 3.98 | 4.05 | 3.97 | 4.00 | 4.00 | 0.50% | 30,180 |
| Jul 2, 2026 | 4.10 | 4.18 | 3.96 | 3.98 | 3.98 | 1.27% | 46,739 |
| Jul 1, 2026 | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | 1.55% | 5,270 |
| Jun 30, 2026 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | -2.27% | 903 |
| Jun 29, 2026 | 3.80 | 4.01 | 3.78 | 3.96 | 3.96 | 4.21% | 9,077 |
| Jun 26, 2026 | 3.90 | 3.90 | 3.75 | 3.80 | 3.80 | -3.31% | 11,323 |
| Jun 25, 2026 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | 3.42% | 3,886 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.73 | 3.80 | 3.80 | -0.26% | 13,851 |
| Jun 23, 2026 | 3.96 | 3.97 | 3.81 | 3.81 | 3.81 | -3.54% | 27,268 |
| Jun 22, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 3.40% | 7,572 |
| Jun 18, 2026 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | -2.05% | 1,041 |
| Jun 17, 2026 | 3.94 | 4.00 | 3.86 | 3.90 | 3.90 | -0.51% | 5,009 |
| Jun 16, 2026 | 3.82 | 4.05 | 3.72 | 3.92 | 3.92 | 1.82% | 24,540 |
| Jun 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -6.33% | 5,741 |
| Jun 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 10.78% | 1,848 |
| Jun 11, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -0.27% | 796 |
| Jun 10, 2026 | 3.71 | 3.80 | 3.71 | 3.72 | 3.72 | -4.12% | 4,515 |
| Jun 9, 2026 | 3.82 | 3.88 | 3.67 | 3.88 | 3.88 | -1.77% | 2,306 |
| Jun 8, 2026 | 3.90 | 3.95 | 3.75 | 3.95 | 3.95 | -3.66% | 6,171 |
| Jun 5, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 4.32% | 2,080 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -2.48% | 2,330 |
| Jun 3, 2026 | 3.78 | 4.12 | 3.78 | 4.03 | 4.03 | 2.81% | 14,617 |
| Jun 2, 2026 | 4.00 | 4.07 | 3.92 | 3.92 | 3.92 | -0.76% | 6,280 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -5.95% | 1,014 |
| May 29, 2026 | 4.11 | 4.20 | 4.11 | 4.20 | 4.20 | 4.92% | 1,191 |
| May 28, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.92% | 3,907 |
| May 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | 3,744 |
| May 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.11% | 4,569 |
| May 22, 2026 | 4.00 | 4.35 | 4.00 | 4.18 | 4.18 | 10.00% | 10,796 |
| May 21, 2026 | 3.71 | 3.99 | 3.66 | 3.80 | 3.80 | 1.60% | 18,104 |
| May 20, 2026 | 3.89 | 4.09 | 3.74 | 3.74 | 3.74 | - | 17,140 |
| May 19, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | -1.58% | 4,739 |