Molecular Partners AG (SWX:MOLN)
Switzerland
· Delayed Price · Currency is CHF 3.655
-0.245 (-6.28%)
Mar 9, 2026, 5:31 PM CET
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.90 | 3.90 | 3.66 | 3.66 | - | -6.28% | 12,122 |
| Mar 6, 2026 | 3.95 | 3.96 | 3.85 | 3.90 | 3.90 | -1.27% | 21,148 |
| Mar 5, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 3.00% | 18,795 |
| Mar 4, 2026 | 3.79 | 3.90 | 3.79 | 3.84 | 3.84 | -0.65% | 11,800 |
| Mar 3, 2026 | 3.96 | 3.96 | 3.45 | 3.86 | 3.86 | -2.03% | 46,879 |
| Mar 2, 2026 | 3.76 | 3.94 | 3.70 | 3.94 | 3.94 | 1.81% | 17,261 |
| Feb 27, 2026 | 3.80 | 3.93 | 3.80 | 3.87 | 3.87 | 1.84% | 7,041 |
| Feb 26, 2026 | 3.80 | 3.94 | 3.80 | 3.80 | 3.80 | 1.60% | 15,706 |
| Feb 25, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -4.10% | 7,166 |
| Feb 24, 2026 | 3.89 | 3.90 | 3.82 | 3.90 | 3.90 | 1.30% | 13,497 |
| Feb 23, 2026 | 3.68 | 3.85 | 3.65 | 3.85 | 3.85 | 4.05% | 16,103 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.68 | 3.70 | 3.70 | -6.09% | 23,537 |
| Feb 19, 2026 | 3.66 | 3.94 | 3.61 | 3.94 | 3.94 | 8.84% | 26,819 |
| Feb 18, 2026 | 3.67 | 3.67 | 3.57 | 3.62 | 3.62 | -0.96% | 6,927 |
| Feb 17, 2026 | 3.62 | 3.67 | 3.53 | 3.66 | 3.66 | 1.11% | 6,578 |
| Feb 16, 2026 | 3.38 | 3.67 | 3.38 | 3.62 | 3.62 | 6.01% | 27,071 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -3.54% | 16,548 |
| Feb 12, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.28% | 2,652 |
| Feb 11, 2026 | 3.55 | 3.60 | 3.53 | 3.53 | 3.53 | -0.70% | 3,958 |
| Feb 10, 2026 | 3.45 | 3.62 | 3.45 | 3.55 | 3.55 | -0.98% | 5,991 |
| Feb 9, 2026 | 3.60 | 3.67 | 3.53 | 3.59 | 3.59 | -0.42% | 28,199 |
| Feb 6, 2026 | 3.60 | 3.62 | 3.53 | 3.60 | 3.60 | 0.98% | 12,476 |
| Feb 5, 2026 | 3.51 | 3.66 | 3.50 | 3.57 | 3.57 | 1.42% | 31,078 |
| Feb 4, 2026 | 3.46 | 3.59 | 3.43 | 3.52 | 3.52 | 2.78% | 27,170 |
| Feb 3, 2026 | 3.67 | 3.67 | 3.42 | 3.42 | 3.42 | -3.66% | 37,704 |
| Feb 2, 2026 | 3.39 | 3.74 | 3.36 | 3.55 | 3.55 | 8.23% | 128,132 |
| Jan 30, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | 1.71% | 10,077 |
| Jan 29, 2026 | 3.07 | 3.26 | 3.07 | 3.23 | 3.23 | 5.05% | 24,042 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | 0.66% | 18,270 |
| Jan 27, 2026 | 3.16 | 3.18 | 3.05 | 3.05 | 3.05 | -2.71% | 12,214 |
| Jan 26, 2026 | 3.11 | 3.16 | 3.03 | 3.14 | 3.14 | -0.79% | 17,637 |
| Jan 23, 2026 | 3.17 | 3.17 | 3.11 | 3.16 | 3.16 | 1.12% | 14,047 |
| Jan 22, 2026 | 3.16 | 3.19 | 3.13 | 3.13 | 3.13 | - | 16,367 |
| Jan 21, 2026 | 3.17 | 3.20 | 3.10 | 3.13 | 3.13 | -2.34% | 13,309 |
| Jan 20, 2026 | 3.12 | 3.20 | 3.07 | 3.20 | 3.20 | 3.56% | 6,463 |
| Jan 19, 2026 | 3.16 | 3.21 | 3.09 | 3.09 | 3.09 | -3.13% | 29,860 |
| Jan 16, 2026 | 3.29 | 3.31 | 3.19 | 3.19 | 3.19 | -2.00% | 15,642 |
| Jan 15, 2026 | 3.37 | 3.37 | 3.21 | 3.26 | 3.26 | -2.25% | 31,799 |
| Jan 14, 2026 | 3.25 | 3.36 | 3.25 | 3.33 | 3.33 | 2.15% | 5,466 |
| Jan 13, 2026 | 3.38 | 3.38 | 3.25 | 3.26 | 3.26 | -3.55% | 14,360 |
| Jan 12, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.58% | 6,755 |
| Jan 9, 2026 | 3.35 | 3.36 | 3.22 | 3.30 | 3.30 | -0.45% | 41,330 |
| Jan 8, 2026 | 3.44 | 3.44 | 3.31 | 3.31 | 3.31 | -2.65% | 19,408 |
| Jan 7, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -2.30% | 13,411 |
| Jan 6, 2026 | 3.36 | 3.52 | 3.36 | 3.48 | 3.48 | 2.65% | 37,606 |
| Jan 5, 2026 | 3.41 | 3.44 | 3.32 | 3.39 | 3.39 | 0.15% | 21,933 |
| Dec 30, 2025 | 3.47 | 3.47 | 3.33 | 3.39 | 3.39 | -2.31% | 33,145 |
| Dec 29, 2025 | 3.40 | 3.50 | 3.36 | 3.47 | 3.47 | 1.17% | 35,968 |
| Dec 23, 2025 | 3.54 | 3.60 | 3.43 | 3.43 | 3.43 | -2.84% | 18,774 |
| Dec 22, 2025 | 3.58 | 3.64 | 3.50 | 3.53 | 3.53 | -1.54% | 39,493 |
| Dec 19, 2025 | 3.40 | 3.58 | 3.37 | 3.58 | 3.58 | 6.55% | 59,986 |
| Dec 18, 2025 | 3.34 | 3.41 | 3.34 | 3.36 | 3.36 | -1.03% | 7,535 |
| Dec 17, 2025 | 3.34 | 3.44 | 3.29 | 3.40 | 3.40 | 0.74% | 31,052 |
| Dec 16, 2025 | 3.31 | 3.37 | 3.25 | 3.37 | 3.37 | 2.12% | 17,799 |
| Dec 15, 2025 | 3.30 | 3.44 | 3.30 | 3.30 | 3.30 | -2.37% | 23,115 |
| Dec 12, 2025 | 3.43 | 3.43 | 3.29 | 3.38 | 3.38 | 0.30% | 16,416 |
| Dec 11, 2025 | 3.48 | 3.54 | 3.37 | 3.37 | 3.37 | 0.75% | 41,857 |
| Dec 10, 2025 | 3.30 | 3.40 | 3.28 | 3.35 | 3.35 | 2.14% | 34,565 |
| Dec 9, 2025 | 3.24 | 3.41 | 3.21 | 3.28 | 3.28 | -2.38% | 74,957 |
| Dec 8, 2025 | 3.50 | 3.55 | 3.18 | 3.36 | 3.36 | -1.03% | 122,789 |
| Dec 5, 2025 | 3.40 | 3.44 | 3.32 | 3.39 | 3.39 | -0.15% | 56,947 |
| Dec 4, 2025 | 3.47 | 3.50 | 3.30 | 3.40 | 3.40 | 2.11% | 65,118 |
| Dec 3, 2025 | 3.18 | 3.45 | 3.18 | 3.33 | 3.33 | 3.58% | 61,653 |
| Dec 2, 2025 | 3.03 | 3.45 | 3.03 | 3.21 | 3.21 | 4.39% | 56,858 |
| Dec 1, 2025 | 3.18 | 3.48 | 3.08 | 3.08 | 3.08 | -3.91% | 76,958 |
| Nov 28, 2025 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 1.91% | 22,240 |
| Nov 27, 2025 | 3.03 | 3.25 | 3.03 | 3.14 | 3.14 | -2.33% | 21,256 |
| Nov 26, 2025 | 3.10 | 3.26 | 3.10 | 3.22 | 3.22 | -0.62% | 43,552 |
| Nov 25, 2025 | 3.14 | 3.36 | 3.10 | 3.24 | 3.24 | 2.21% | 37,187 |
| Nov 24, 2025 | 3.06 | 3.24 | 3.06 | 3.17 | 3.17 | 2.43% | 23,048 |
| Nov 21, 2025 | 3.17 | 3.20 | 3.01 | 3.09 | 3.09 | -4.19% | 61,896 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.19 | 3.23 | 3.23 | -5.29% | 41,993 |
| Nov 19, 2025 | 3.27 | 3.41 | 3.22 | 3.41 | 3.41 | 3.03% | 13,989 |
| Nov 18, 2025 | 3.32 | 3.36 | 3.23 | 3.31 | 3.31 | -2.22% | 17,784 |
| Nov 17, 2025 | 3.49 | 3.49 | 3.30 | 3.38 | 3.38 | -0.59% | 14,736 |
| Nov 14, 2025 | 3.32 | 3.40 | 3.24 | 3.40 | 3.40 | 3.50% | 35,999 |
| Nov 13, 2025 | 3.57 | 3.68 | 3.29 | 3.29 | 3.29 | -7.20% | 69,120 |
| Nov 12, 2025 | 3.25 | 3.66 | 3.20 | 3.54 | 3.54 | 14.19% | 188,303 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.01 | 3.10 | 3.10 | -5.78% | 61,533 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.12 | 3.29 | 3.29 | 0.15% | 42,677 |
| Nov 7, 2025 | 3.70 | 3.70 | 3.20 | 3.29 | 3.29 | -11.22% | 81,772 |
| Nov 6, 2025 | 3.53 | 3.70 | 3.50 | 3.70 | 3.70 | 7.71% | 89,962 |
| Nov 5, 2025 | 3.30 | 3.49 | 3.25 | 3.44 | 3.44 | 7.34% | 61,242 |
| Nov 4, 2025 | 3.46 | 3.48 | 3.15 | 3.20 | 3.20 | -1.08% | 73,516 |
| Nov 3, 2025 | 3.00 | 3.77 | 2.97 | 3.24 | 3.24 | 11.55% | 192,505 |
| Oct 31, 2025 | 3.04 | 3.06 | 2.88 | 2.90 | 2.90 | -4.29% | 22,298 |
| Oct 30, 2025 | 2.92 | 3.03 | 2.91 | 3.03 | 3.03 | 2.71% | 5,126 |
| Oct 29, 2025 | 2.96 | 2.99 | 2.89 | 2.95 | 2.95 | 1.37% | 10,237 |
| Oct 28, 2025 | 2.85 | 3.00 | 2.85 | 2.91 | 2.91 | 2.11% | 12,915 |
| Oct 27, 2025 | 2.89 | 2.90 | 2.79 | 2.85 | 2.85 | 3.64% | 11,275 |
| Oct 24, 2025 | 2.75 | 2.80 | 2.75 | 2.75 | 2.75 | - | 4,042 |
| Oct 23, 2025 | 2.71 | 2.81 | 2.71 | 2.75 | 2.75 | -3.00% | 13,570 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.78 | 2.84 | 2.84 | -0.53% | 2,633 |
| Oct 21, 2025 | 2.78 | 3.00 | 2.78 | 2.85 | 2.85 | 3.64% | 5,875 |
| Oct 20, 2025 | 2.84 | 2.90 | 2.75 | 2.75 | 2.75 | -3.00% | 7,540 |
| Oct 17, 2025 | 2.85 | 2.87 | 2.80 | 2.84 | 2.84 | -0.53% | 14,318 |
| Oct 16, 2025 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | -1.72% | 5,856 |
| Oct 15, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | 1.40% | 1,623 |
| Oct 14, 2025 | 2.97 | 3.02 | 2.76 | 2.86 | 2.86 | -4.98% | 77,431 |
| Oct 13, 2025 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 0.84% | 19,747 |