Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
3.550
+0.020 (0.57%)
Oct 30, 2026, 12:55 PM EDT - Market open
Molecular Partners AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.54 | 3.58 | 3.51 | 3.55 | 3.55 | 0.57% | 1,485 |
| Oct 29, 2026 | 3.74 | 3.74 | 3.53 | 3.53 | 3.53 | -4.88% | 3,448 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -2.60% | 1,760 |
| Oct 27, 2026 | 3.65 | 3.81 | 3.60 | 3.81 | 3.81 | 6.13% | 1,896 |
| Oct 26, 2026 | 3.59 | 3.65 | 3.59 | 3.59 | 3.59 | -2.18% | 1,626 |
| Oct 23, 2026 | 3.74 | 3.76 | 3.64 | 3.67 | 3.67 | 1.68% | 4,309 |
| Oct 22, 2026 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | -2.98% | 3,518 |
| Oct 21, 2026 | 3.75 | 3.80 | 3.72 | 3.72 | 3.72 | 0.54% | 3,145 |
| Oct 20, 2026 | 3.67 | 3.71 | 3.67 | 3.70 | 3.70 | 1.09% | 2,623 |
| Oct 19, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | 2.81% | 930 |
| Oct 16, 2026 | 3.71 | 3.71 | 3.56 | 3.56 | 3.56 | -2.47% | 680 |
| Oct 14, 2026 | 3.67 | 3.70 | 3.52 | 3.65 | 3.65 | -0.54% | 3,304 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | -3.17% | 1,376 |
| Oct 12, 2026 | 3.79 | 3.80 | 3.55 | 3.79 | 3.79 | -1.56% | 3,367 |
| Oct 9, 2026 | 3.74 | 3.88 | 3.53 | 3.85 | 3.85 | 1.05% | 5,747 |
| Oct 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.79% | 386 |
| Oct 6, 2026 | 4.11 | 4.11 | 3.76 | 3.78 | 3.78 | -3.57% | 4,842 |
| Oct 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | 757 |
| Sep 30, 2026 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | 0.26% | 1,848 |
| Sep 29, 2026 | 3.88 | 3.90 | 3.75 | 3.90 | 3.90 | 1.04% | 669 |
| Sep 28, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -10.23% | 2,256 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 285 |
| Sep 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.77% | 1,008 |
| Sep 21, 2026 | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -5.23% | 4,019 |
| Sep 18, 2026 | 4.02 | 4.72 | 4.02 | 4.21 | 4.21 | 7.40% | 2,856 |
| Sep 16, 2026 | 3.84 | 4.02 | 3.84 | 3.92 | 3.92 | -6.67% | 2,099 |
| Sep 15, 2026 | 3.99 | 4.20 | 3.90 | 4.20 | 4.20 | 4.48% | 3,672 |
| Sep 14, 2026 | 4.15 | 4.15 | 4.00 | 4.02 | 4.02 | -3.83% | 1,630 |
| Sep 10, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -3.91% | 1,066 |
| Sep 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 2,166 |
| Sep 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 6.88% | 282 |
| Sep 2, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -5.02% | 282 |
| Sep 1, 2026 | 4.38 | 4.38 | 4.29 | 4.29 | 4.29 | -4.78% | 968 |
| Aug 28, 2026 | 4.67 | 4.67 | 4.50 | 4.50 | 4.50 | -3.28% | 1,552 |
| Aug 27, 2026 | 4.60 | 4.65 | 4.56 | 4.65 | 4.65 | 4.55% | 4,720 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.42 | 4.45 | 4.45 | 1.60% | 2,389 |
| Aug 25, 2026 | 4.35 | 4.38 | 4.13 | 4.38 | 4.38 | -0.45% | 2,111 |
| Aug 24, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 1,913 |
| Aug 21, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 4.02% | 490 |
| Aug 20, 2026 | 4.24 | 4.25 | 4.23 | 4.23 | 4.23 | -2.31% | 3,663 |
| Aug 19, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.93% | 443 |
| Aug 18, 2026 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | 0.94% | 534 |
| Aug 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.95% | 1,545 |
| Aug 14, 2026 | 4.19 | 4.21 | 4.11 | 4.21 | 4.21 | - | 1,037 |
| Aug 13, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | 1,315 |
| Aug 10, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.97% | 217 |
| 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% | 6,089 |
| Jul 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.60% | 350 |