Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
3.840
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 4,632 |
| 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 | -4.32% | 4,128 |
| May 6, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 0.82% | 2,469 |
| May 5, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -3.56% | 6,363 |
| May 4, 2026 | 4.26 | 4.41 | 4.26 | 4.41 | 4.41 | 3.94% | 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 | -2.47% | 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 10, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 231 |
| 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 | 4.94% | 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 | -3.03% | 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% | 1,124 |
| 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 |
| 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% | 1,866 |
| Mar 18, 2026 | 4.63 | 4.80 | 4.39 | 4.55 | 4.55 | 4.72% | 6,908 |
| Mar 17, 2026 | 4.33 | 4.43 | 4.20 | 4.34 | 4.34 | - | 11,650 |
| Mar 16, 2026 | 4.22 | 5.01 | 4.22 | 4.34 | 4.34 | 2.84% | 13,766 |
| 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 | 5.01 | 1.52% | 1,493 |