Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
7.24
-0.47 (-6.10%)
At close: Dec 5, 2025, 4:00 PM EST
7.14
-0.10 (-1.38%)
After-hours: Dec 5, 2025, 7:37 PM EST
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 13.00 | 13.00 | 11.63 | 11.85 | 11.85 | -8.16% | 84,553 |
| Oct 9, 2025 | 12.77 | 13.00 | 12.50 | 12.90 | 12.90 | 1.57% | 68,139 |
| Oct 8, 2025 | 12.13 | 13.13 | 12.05 | 12.70 | 12.70 | 4.77% | 75,514 |
| Oct 7, 2025 | 12.38 | 12.50 | 11.83 | 12.13 | 12.13 | 0.58% | 71,214 |
| Oct 6, 2025 | 11.54 | 12.33 | 11.54 | 12.06 | 12.06 | 4.44% | 82,070 |
| Oct 3, 2025 | 12.25 | 12.48 | 10.38 | 11.54 | 11.54 | -7.66% | 162,734 |
| Oct 2, 2025 | 13.25 | 13.34 | 11.92 | 12.50 | 12.50 | -5.66% | 111,111 |
| Oct 1, 2025 | 13.50 | 13.78 | 13.03 | 13.25 | 13.25 | - | 121,951 |
| Sep 30, 2025 | 12.25 | 13.63 | 12.00 | 13.25 | 13.25 | 8.85% | 185,594 |
| Sep 29, 2025 | 12.30 | 12.50 | 11.77 | 12.17 | 12.17 | -1.02% | 92,921 |
| Sep 26, 2025 | 10.99 | 12.77 | 10.89 | 12.30 | 12.30 | 11.87% | 298,880 |
| Sep 25, 2025 | 10.75 | 11.25 | 10.64 | 10.99 | 10.99 | 3.29% | 82,154 |
| Sep 24, 2025 | 10.50 | 10.85 | 10.49 | 10.64 | 10.64 | -0.95% | 53,356 |
| Sep 23, 2025 | 10.30 | 10.97 | 10.25 | 10.75 | 10.75 | 5.29% | 87,626 |
| Sep 22, 2025 | 9.83 | 10.38 | 9.75 | 10.21 | 10.21 | 1.36% | 92,656 |
| Sep 19, 2025 | 10.25 | 10.41 | 9.89 | 10.07 | 10.07 | -2.25% | 96,284 |
| Sep 18, 2025 | 9.73 | 10.50 | 9.68 | 10.30 | 10.30 | 4.59% | 144,791 |
| Sep 17, 2025 | 9.35 | 10.23 | 9.34 | 9.85 | 9.85 | 5.18% | 95,854 |
| Sep 16, 2025 | 9.25 | 9.38 | 8.96 | 9.36 | 9.36 | 0.75% | 69,396 |
| Sep 15, 2025 | 9.23 | 9.31 | 9.00 | 9.29 | 9.29 | 2.18% | 62,219 |
| Sep 12, 2025 | 9.43 | 9.56 | 9.00 | 9.10 | 9.10 | -3.24% | 101,950 |
| Sep 11, 2025 | 9.25 | 9.69 | 9.25 | 9.40 | 9.40 | -1.40% | 92,512 |
| Sep 10, 2025 | 10.25 | 10.37 | 9.28 | 9.53 | 9.53 | -6.31% | 138,934 |
| Sep 9, 2025 | 9.91 | 10.58 | 9.75 | 10.18 | 10.18 | 4.63% | 242,371 |
| Sep 8, 2025 | 9.50 | 9.97 | 8.93 | 9.73 | 9.73 | 3.73% | 169,848 |
| Sep 5, 2025 | 9.25 | 9.52 | 9.01 | 9.38 | 9.38 | -1.06% | 77,835 |
| Sep 4, 2025 | 9.15 | 9.56 | 8.69 | 9.48 | 9.48 | 0.93% | 86,927 |
| Sep 3, 2025 | 9.50 | 9.72 | 9.23 | 9.39 | 9.39 | -0.92% | 63,357 |
| Sep 2, 2025 | 9.81 | 10.00 | 9.25 | 9.48 | 9.48 | -3.41% | 125,040 |
| Aug 29, 2025 | 10.00 | 10.06 | 9.38 | 9.81 | 9.81 | -0.18% | 189,532 |
| Aug 28, 2025 | 9.97 | 10.50 | 9.75 | 9.83 | 9.83 | -35.27% | 549,032 |
| Aug 27, 2025 | 13.25 | 15.50 | 12.25 | 15.18 | 15.18 | 11.33% | 1,519,882 |
| Aug 26, 2025 | 14.13 | 14.55 | 13.62 | 13.64 | 13.64 | -5.09% | 36,703 |
| Aug 25, 2025 | 14.28 | 14.73 | 14.00 | 14.37 | 14.37 | 1.27% | 43,501 |
| Aug 22, 2025 | 15.00 | 15.00 | 13.91 | 14.19 | 14.19 | -4.88% | 78,690 |
| Aug 21, 2025 | 14.02 | 15.21 | 14.02 | 14.92 | 14.92 | 6.46% | 45,557 |
| Aug 20, 2025 | 14.95 | 15.12 | 13.50 | 14.01 | 14.01 | -5.97% | 67,832 |
| Aug 19, 2025 | 15.38 | 15.50 | 14.65 | 14.90 | 14.90 | -1.81% | 61,290 |
| Aug 18, 2025 | 16.75 | 17.23 | 14.98 | 15.18 | 15.18 | -11.05% | 68,193 |
| Aug 15, 2025 | 16.50 | 17.14 | 15.75 | 17.06 | 17.06 | 5.36% | 30,552 |
| Aug 14, 2025 | 16.75 | 16.75 | 15.53 | 16.20 | 16.20 | -4.00% | 27,133 |
| Aug 13, 2025 | 16.75 | 17.38 | 16.09 | 16.87 | 16.87 | 1.92% | 39,535 |
| Aug 12, 2025 | 15.61 | 16.61 | 15.61 | 16.55 | 16.55 | 6.45% | 24,357 |
| Aug 11, 2025 | 16.11 | 16.74 | 15.52 | 15.55 | 15.55 | -7.79% | 36,609 |
| Aug 8, 2025 | 16.83 | 16.94 | 16.42 | 16.86 | 16.86 | -0.43% | 22,850 |
| Aug 7, 2025 | 15.81 | 17.06 | 15.81 | 16.94 | 16.94 | 3.31% | 25,042 |
| Aug 6, 2025 | 18.25 | 18.25 | 15.81 | 16.39 | 16.39 | -4.21% | 127,331 |
| Aug 5, 2025 | 17.00 | 17.75 | 16.35 | 17.11 | 17.11 | -0.19% | 33,053 |
| Aug 4, 2025 | 16.19 | 17.46 | 15.28 | 17.15 | 17.15 | 3.11% | 64,103 |
| Aug 1, 2025 | 15.00 | 17.25 | 14.80 | 16.63 | 16.63 | 5.91% | 85,841 |
| Jul 31, 2025 | 16.75 | 17.75 | 15.37 | 15.70 | 15.70 | -11.67% | 107,794 |
| Jul 30, 2025 | 18.75 | 18.75 | 16.75 | 17.78 | 17.78 | -0.48% | 209,105 |
| Jul 29, 2025 | 16.00 | 17.92 | 14.38 | 17.86 | 17.86 | 29.82% | 741,294 |
| Jul 28, 2025 | 14.61 | 15.63 | 13.32 | 13.76 | 13.76 | -2.94% | 122,611 |
| Jul 25, 2025 | 15.76 | 15.76 | 14.00 | 14.18 | 14.18 | -10.99% | 103,684 |
| Jul 24, 2025 | 17.03 | 18.11 | 15.75 | 15.93 | 15.93 | -10.15% | 76,348 |
| Jul 23, 2025 | 19.83 | 19.83 | 17.18 | 17.72 | 17.72 | -8.60% | 90,637 |
| Jul 22, 2025 | 19.92 | 21.25 | 19.00 | 19.39 | 19.39 | -3.34% | 49,070 |
| Jul 21, 2025 | 20.75 | 21.50 | 18.50 | 20.06 | 20.06 | 0.05% | 102,138 |
| Jul 18, 2025 | 21.25 | 24.00 | 19.75 | 20.05 | 20.05 | -4.02% | 178,398 |
| Jul 17, 2025 | 17.00 | 21.64 | 16.38 | 20.89 | 20.89 | 30.56% | 383,858 |