Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.100
+0.170 (4.32%)
At close: Jun 5, 2026, 4:00 PM EDT
3.780
-0.320 (-7.80%)
After-hours: Jun 5, 2026, 4:18 PM EDT
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 4.32% | 2,074 |
| 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% | 10,742 |
| 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 |
| May 18, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | -1.04% | 7,043 |
| May 14, 2026 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | -4.00% | 3,096 |
| May 13, 2026 | 3.93 | 4.03 | 3.93 | 4.00 | 4.00 | -0.99% | 4,261 |
| May 12, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -2.18% | 5,480 |
| May 11, 2026 | 4.11 | 4.28 | 4.11 | 4.13 | 4.13 | 0.73% | 16,996 |
| May 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 5,856 |
| May 7, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | -4.33% | 4,128 |
| May 6, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 0.83% | 2,469 |
| May 5, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -3.55% | 6,363 |
| May 4, 2026 | 4.26 | 4.41 | 4.26 | 4.41 | 4.41 | 3.93% | 2,541 |
| May 1, 2026 | 4.52 | 4.52 | 4.24 | 4.24 | 4.24 | 0.24% | 1,982 |
| Apr 30, 2026 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | -4.94% | 1,519 |
| Apr 29, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.97% | 1,323 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.61% | 832 |
| Apr 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.46% | 1,693 |
| Apr 24, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | 1.36% | 1,086 |
| Apr 23, 2026 | 4.40 | 4.47 | 4.40 | 4.40 | 4.40 | 1.38% | 2,176 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 1,309 |
| Apr 21, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -1.36% | 924 |
| Apr 20, 2026 | 4.37 | 4.53 | 4.26 | 4.41 | 4.41 | 4.88% | 6,737 |
| Apr 17, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 0.60% | 2,753 |
| Apr 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 2,158 |
| Apr 15, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.45% | 1,091 |
| Apr 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.66% | 4,632 |
| Apr 13, 2026 | 4.11 | 4.21 | 4.00 | 4.21 | 4.21 | -2.82% | 11,698 |
| Apr 9, 2026 | 4.10 | 4.34 | 4.10 | 4.33 | 4.33 | 2.17% | 3,413 |
| Apr 8, 2026 | 4.26 | 4.46 | 4.01 | 4.24 | 4.24 | 9.56% | 2,283 |
| Apr 7, 2026 | 3.93 | 4.10 | 3.86 | 3.87 | 3.87 | -4.21% | 5,332 |
| Apr 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.93% | 396 |
| Apr 2, 2026 | 3.87 | 4.07 | 3.84 | 3.85 | 3.85 | -3.87% | 3,272 |
| 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 | -3.02% | 2,744 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | -5.73% | 1,841 |
| Mar 26, 2026 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | -0.26% | 1,124 |
| Mar 25, 2026 | 4.43 | 4.43 | 4.25 | 4.31 | 4.31 | -0.92% | 1,310 |
| Mar 24, 2026 | 4.36 | 4.41 | 4.35 | 4.35 | 4.35 | -3.55% | 1,395 |