Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
2.080
-0.160 (-7.14%)
At close: Mar 6, 2026, 4:00 PM EST
2.110
+0.030 (1.44%)
After-hours: Mar 6, 2026, 7:49 PM EST
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.24 | 2.24 | 2.05 | 2.08 | 2.08 | -7.14% | 178,482 |
| Mar 5, 2026 | 2.30 | 2.35 | 2.24 | 2.24 | 2.24 | -4.27% | 73,903 |
| Mar 4, 2026 | 2.30 | 2.40 | 2.28 | 2.34 | 2.34 | 3.08% | 84,457 |
| Mar 3, 2026 | 2.35 | 2.37 | 2.22 | 2.27 | 2.27 | -4.62% | 139,716 |
| Mar 2, 2026 | 2.34 | 2.43 | 2.34 | 2.38 | 2.38 | -0.42% | 82,922 |
| Feb 27, 2026 | 2.45 | 2.49 | 2.38 | 2.39 | 2.39 | -0.83% | 70,571 |
| Feb 26, 2026 | 2.55 | 2.62 | 2.37 | 2.41 | 2.41 | -6.59% | 168,196 |
| Feb 25, 2026 | 2.48 | 2.68 | 2.43 | 2.58 | 2.58 | 5.31% | 188,633 |
| Feb 24, 2026 | 2.33 | 2.52 | 2.25 | 2.45 | 2.45 | 5.15% | 261,140 |
| Feb 23, 2026 | 2.47 | 2.49 | 2.28 | 2.33 | 2.33 | -5.28% | 233,136 |
| Feb 20, 2026 | 2.61 | 2.62 | 2.41 | 2.46 | 2.46 | -8.21% | 536,986 |
| Feb 19, 2026 | 3.15 | 3.16 | 2.55 | 2.68 | 2.68 | -44.28% | 2,121,286 |
| Feb 18, 2026 | 4.78 | 5.30 | 4.65 | 4.81 | 4.81 | 5.48% | 512,067 |
| Feb 17, 2026 | 4.40 | 4.70 | 4.33 | 4.56 | 4.56 | 5.07% | 66,916 |
| Feb 13, 2026 | 4.24 | 4.40 | 4.10 | 4.34 | 4.34 | 2.94% | 68,972 |
| Feb 12, 2026 | 4.16 | 4.26 | 4.07 | 4.22 | 4.22 | 0.86% | 22,851 |
| Feb 11, 2026 | 4.12 | 4.20 | 4.03 | 4.18 | 4.18 | 0.97% | 36,915 |
| Feb 10, 2026 | 4.17 | 4.34 | 4.12 | 4.14 | 4.14 | 0.49% | 25,400 |
| Feb 9, 2026 | 4.36 | 4.37 | 4.10 | 4.12 | 4.12 | -4.41% | 43,222 |
| Feb 6, 2026 | 4.16 | 4.39 | 3.85 | 4.31 | 4.31 | 10.23% | 158,199 |
| Feb 5, 2026 | 4.14 | 4.20 | 3.90 | 3.91 | 3.91 | -6.46% | 51,449 |
| Feb 4, 2026 | 4.15 | 4.30 | 3.90 | 4.18 | 4.18 | -0.24% | 169,137 |
| Feb 3, 2026 | 4.11 | 4.28 | 4.02 | 4.19 | 4.19 | 1.70% | 30,531 |
| Feb 2, 2026 | 4.29 | 4.46 | 4.01 | 4.12 | 4.12 | -3.96% | 94,263 |
| Jan 30, 2026 | 4.28 | 4.40 | 4.14 | 4.29 | 4.29 | 0.23% | 36,750 |
| Jan 29, 2026 | 4.59 | 4.60 | 4.20 | 4.28 | 4.28 | -6.75% | 70,023 |
| Jan 28, 2026 | 4.53 | 4.70 | 4.42 | 4.59 | 4.59 | 1.55% | 82,379 |
| Jan 27, 2026 | 4.54 | 4.54 | 4.35 | 4.52 | 4.52 | -0.66% | 40,635 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.26 | 4.55 | 4.55 | -2.78% | 155,579 |
| Jan 23, 2026 | 4.86 | 4.90 | 4.60 | 4.68 | 4.68 | -1.89% | 95,163 |
| Jan 22, 2026 | 4.80 | 5.15 | 4.69 | 4.77 | 4.77 | 0.21% | 191,470 |
| Jan 21, 2026 | 4.36 | 4.94 | 4.27 | 4.76 | 4.76 | 11.74% | 216,215 |
| Jan 20, 2026 | 4.08 | 4.39 | 4.01 | 4.26 | 4.26 | 2.40% | 149,735 |
| Jan 16, 2026 | 4.30 | 4.30 | 4.09 | 4.16 | 4.16 | -2.58% | 129,146 |
| Jan 15, 2026 | 4.14 | 4.36 | 4.05 | 4.27 | 4.27 | 3.14% | 86,814 |
| Jan 14, 2026 | 4.45 | 4.45 | 4.06 | 4.14 | 4.14 | -3.50% | 103,942 |
| Jan 13, 2026 | 4.05 | 4.60 | 3.91 | 4.29 | 4.29 | 5.93% | 283,618 |
| Jan 12, 2026 | 4.07 | 4.11 | 3.86 | 4.05 | 4.05 | 1.76% | 145,503 |
| Jan 9, 2026 | 4.22 | 4.22 | 3.92 | 3.98 | 3.98 | -3.16% | 116,122 |
| Jan 8, 2026 | 4.07 | 4.34 | 4.05 | 4.11 | 4.11 | 0.98% | 107,629 |
| Jan 7, 2026 | 4.15 | 4.26 | 4.02 | 4.07 | 4.07 | -1.21% | 165,840 |
| Jan 6, 2026 | 3.93 | 4.32 | 3.86 | 4.12 | 4.12 | 5.64% | 192,677 |
| Jan 5, 2026 | 3.67 | 4.10 | 3.64 | 3.90 | 3.90 | 7.73% | 217,645 |
| Jan 2, 2026 | 3.33 | 3.64 | 3.25 | 3.62 | 3.62 | 9.37% | 148,439 |
| Dec 31, 2025 | 3.30 | 3.35 | 3.17 | 3.31 | 3.31 | -0.30% | 101,778 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.13 | 3.32 | 3.32 | -3.49% | 101,392 |
| Dec 29, 2025 | 3.79 | 3.86 | 3.32 | 3.44 | 3.44 | -10.18% | 517,382 |
| Dec 26, 2025 | 3.90 | 3.95 | 3.78 | 3.83 | 3.83 | -1.79% | 88,581 |
| Dec 24, 2025 | 4.09 | 4.18 | 3.78 | 3.90 | 3.90 | -6.02% | 124,335 |
| Dec 23, 2025 | 3.98 | 4.24 | 3.92 | 4.15 | 4.15 | 3.49% | 104,124 |
| Dec 22, 2025 | 3.74 | 4.12 | 3.74 | 4.01 | 4.01 | 2.82% | 176,729 |
| Dec 19, 2025 | 3.86 | 4.06 | 3.75 | 3.90 | 3.90 | 1.83% | 150,917 |
| Dec 18, 2025 | 4.07 | 4.16 | 3.81 | 3.83 | 3.83 | -7.49% | 205,367 |
| Dec 17, 2025 | 4.18 | 4.37 | 3.63 | 4.14 | 4.14 | -11.73% | 5,949,426 |
| Dec 16, 2025 | 4.47 | 4.78 | 4.36 | 4.69 | 4.69 | 4.22% | 101,638 |
| Dec 15, 2025 | 5.00 | 5.09 | 4.42 | 4.50 | 4.50 | -9.64% | 166,770 |
| Dec 12, 2025 | 5.06 | 5.20 | 4.75 | 4.98 | 4.98 | -0.40% | 192,975 |
| Dec 11, 2025 | 4.96 | 5.32 | 4.89 | 5.00 | 5.00 | 3.52% | 309,891 |
| Dec 10, 2025 | 5.67 | 5.88 | 4.75 | 4.83 | 4.83 | -27.15% | 585,068 |
| Dec 9, 2025 | 7.29 | 7.50 | 6.20 | 6.63 | 6.63 | -8.55% | 2,372,100 |
| Dec 8, 2025 | 7.46 | 7.98 | 7.01 | 7.25 | 7.25 | 0.14% | 816,375 |
| Dec 5, 2025 | 7.69 | 7.69 | 6.88 | 7.24 | 7.24 | -6.10% | 74,763 |
| Dec 4, 2025 | 7.53 | 7.75 | 7.27 | 7.71 | 7.71 | 1.58% | 126,318 |
| Dec 3, 2025 | 6.64 | 7.70 | 6.50 | 7.59 | 7.59 | 14.48% | 164,897 |
| Dec 2, 2025 | 6.60 | 6.85 | 6.33 | 6.63 | 6.63 | - | 107,851 |
| Dec 1, 2025 | 6.50 | 6.84 | 6.01 | 6.63 | 6.63 | -2.76% | 262,777 |
| Nov 28, 2025 | 6.75 | 6.87 | 6.73 | 6.82 | 6.82 | -2.60% | 89,357 |
| Nov 26, 2025 | 7.24 | 7.45 | 6.56 | 7.00 | 7.00 | -22.03% | 345,670 |
| Nov 25, 2025 | 8.88 | 9.17 | 8.75 | 8.98 | 8.98 | -1.91% | 39,167 |
| Nov 24, 2025 | 10.00 | 10.13 | 8.53 | 9.15 | 9.15 | -14.30% | 282,726 |
| Nov 21, 2025 | 10.51 | 11.14 | 10.51 | 10.68 | 10.68 | 1.35% | 42,436 |
| Nov 20, 2025 | 11.00 | 11.35 | 10.54 | 10.54 | 10.54 | -3.81% | 42,561 |
| Nov 19, 2025 | 10.75 | 11.23 | 10.75 | 10.96 | 10.96 | 4.33% | 33,485 |
| Nov 18, 2025 | 10.75 | 10.96 | 10.38 | 10.50 | 10.50 | -0.99% | 38,483 |
| Nov 17, 2025 | 11.25 | 11.47 | 10.50 | 10.61 | 10.61 | -2.21% | 32,574 |
| Nov 14, 2025 | 10.78 | 11.12 | 10.66 | 10.85 | 10.85 | -4.43% | 51,984 |
| Nov 13, 2025 | 12.00 | 12.19 | 10.87 | 11.35 | 11.35 | -6.91% | 106,413 |
| Nov 12, 2025 | 12.25 | 12.65 | 11.70 | 12.19 | 12.19 | 1.81% | 115,767 |
| Nov 11, 2025 | 11.80 | 12.00 | 11.50 | 11.97 | 11.97 | -0.84% | 31,819 |
| Nov 10, 2025 | 12.45 | 12.62 | 11.75 | 12.08 | 12.08 | -1.23% | 49,889 |
| Nov 7, 2025 | 11.25 | 12.31 | 11.00 | 12.23 | 12.23 | 7.11% | 78,856 |
| Nov 6, 2025 | 11.72 | 11.96 | 10.98 | 11.41 | 11.41 | -4.24% | 81,111 |
| Nov 5, 2025 | 12.23 | 12.50 | 11.70 | 11.92 | 11.92 | -4.03% | 93,553 |
| Nov 4, 2025 | 12.08 | 12.56 | 11.76 | 12.42 | 12.42 | -4.43% | 113,896 |
| Nov 3, 2025 | 11.35 | 15.75 | 11.07 | 12.99 | 12.99 | 11.67% | 932,740 |
| Oct 31, 2025 | 11.05 | 12.00 | 10.75 | 11.64 | 11.64 | 3.01% | 136,061 |
| Oct 30, 2025 | 13.13 | 13.44 | 10.82 | 11.30 | 11.30 | -5.80% | 1,747,755 |
| Oct 29, 2025 | 12.06 | 12.50 | 11.64 | 11.99 | 11.99 | -0.69% | 62,069 |
| Oct 28, 2025 | 12.25 | 12.45 | 11.94 | 12.07 | 12.07 | -2.62% | 41,716 |
| Oct 27, 2025 | 12.25 | 12.75 | 11.50 | 12.40 | 12.40 | 2.04% | 71,875 |
| Oct 24, 2025 | 12.26 | 12.60 | 12.00 | 12.15 | 12.15 | -0.90% | 78,146 |
| Oct 23, 2025 | 12.29 | 13.00 | 11.70 | 12.26 | 12.26 | 9.81% | 174,004 |
| Oct 22, 2025 | 11.94 | 11.94 | 10.99 | 11.17 | 11.17 | -7.15% | 82,963 |
| Oct 21, 2025 | 12.25 | 12.49 | 11.80 | 12.03 | 12.03 | -4.68% | 60,576 |
| Oct 20, 2025 | 12.74 | 13.23 | 12.33 | 12.62 | 12.62 | -1.06% | 60,324 |
| Oct 17, 2025 | 11.78 | 13.00 | 11.78 | 12.75 | 12.75 | 5.72% | 97,505 |
| Oct 16, 2025 | 12.95 | 12.95 | 11.53 | 12.06 | 12.06 | -5.41% | 99,358 |
| Oct 15, 2025 | 12.47 | 13.25 | 12.37 | 12.75 | 12.75 | 3.03% | 96,831 |
| Oct 14, 2025 | 11.73 | 12.50 | 11.48 | 12.38 | 12.38 | 5.88% | 57,182 |
| Oct 13, 2025 | 11.94 | 12.46 | 11.51 | 11.69 | 11.69 | -1.37% | 50,958 |