Skip to main content
Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
3.270
+0.280 (9.36%)
At close: Jun 26, 2026, 4:00 PM EDT
3.360
+0.090 (2.75%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Moleculin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.983.552.973.273.279.36%1,258,719
Jun 25, 20262.863.092.862.992.992.05%558,848
Jun 24, 20262.612.942.612.932.936.55%886,599
Jun 23, 20262.662.852.532.752.75-11.86%11,184,080
Jun 22, 20263.013.162.943.123.128.33%433,358
Jun 18, 20262.902.962.812.882.882.86%344,557
Jun 17, 20262.692.902.672.802.803.70%329,966
Jun 16, 20262.782.782.672.702.70-0.37%134,447
Jun 15, 20262.702.782.652.712.712.65%119,258
Jun 12, 20262.692.792.602.642.64-2.22%199,609
Jun 11, 20262.552.772.512.702.708.00%196,320
Jun 10, 20262.362.542.362.502.503.73%100,723
Jun 9, 20262.442.492.352.412.41-2.43%183,914
Jun 8, 20262.432.522.342.472.472.92%181,651
Jun 5, 20262.572.602.372.402.40-4.38%225,865
Jun 4, 20262.462.642.402.512.512.03%270,434
Jun 3, 20262.432.502.362.462.46-141,556
Jun 2, 20262.652.692.402.462.46-6.82%396,610
Jun 1, 20262.812.952.612.642.64-5.38%502,350
May 29, 20262.732.902.672.792.791.82%365,922
May 28, 20262.672.792.622.742.740.37%217,640
May 27, 20262.482.792.412.732.7311.43%490,941
May 26, 20262.422.492.352.452.452.51%300,379
May 22, 20262.422.492.322.392.39-250,712
May 21, 20262.362.442.312.392.392.14%156,973
May 20, 20262.362.372.282.342.34-0.43%99,548
May 19, 20262.112.392.072.352.3512.44%272,709
May 18, 20262.132.132.032.092.09-0.95%226,266
May 15, 20262.162.182.012.112.11-4.09%312,132
May 14, 20262.242.242.172.202.202.80%264,575
May 13, 20262.452.482.002.142.14-8.55%1,045,590
May 12, 20262.482.482.322.342.34-4.10%98,051
May 11, 20262.402.502.402.442.44-1.21%137,171
May 8, 20262.512.552.352.472.47-0.80%646,763
May 7, 20262.512.562.452.492.490.40%70,492
May 6, 20262.492.552.482.482.48-0.40%53,655
May 5, 20262.522.542.472.492.490.40%48,040
May 4, 20262.522.592.432.482.48-1.20%123,573
May 1, 20262.562.582.492.512.51-1.95%28,017
Apr 30, 20262.462.582.462.562.561.99%70,089
Apr 29, 20262.562.562.452.512.51-1.95%76,276
Apr 28, 20262.562.622.502.562.560.79%138,399
Apr 27, 20262.552.562.462.542.54-103,293
Apr 24, 20262.542.642.502.542.54-100,800
Apr 23, 20262.472.582.292.542.541.60%548,977
Apr 22, 20262.542.542.422.502.50-1.19%57,922
Apr 21, 20262.572.602.472.532.53-1.17%59,949
Apr 20, 20262.412.582.342.562.565.79%113,144
Apr 17, 20262.442.482.382.422.420.83%97,857
Apr 16, 20262.372.442.362.402.40-1.64%108,641
Apr 15, 20262.442.462.372.442.44-2.01%132,893
Apr 14, 20262.722.722.452.492.49-8.46%155,405
Apr 13, 20262.622.772.592.722.723.82%68,428
Apr 10, 20262.542.652.522.622.622.75%55,160
Apr 9, 20262.442.582.422.552.554.94%111,943
Apr 8, 20262.442.612.412.432.430.83%83,436
Apr 7, 20262.332.442.332.412.413.88%68,666
Apr 6, 20262.302.352.262.322.32-41,345
Apr 2, 20262.182.332.182.322.324.04%59,669
Apr 1, 20262.262.302.202.232.23-2.62%59,400
Mar 31, 20262.272.322.202.292.292.23%77,399
Mar 30, 20262.382.402.212.242.24-8.20%115,206
Mar 27, 20262.442.442.342.442.440.41%83,884
Mar 26, 20262.472.522.402.432.43-2.41%110,001
Mar 25, 20262.302.502.272.492.4910.67%199,772
Mar 24, 20262.152.302.082.252.257.14%158,253
Mar 23, 20262.122.152.072.102.101.94%70,865
Mar 20, 20262.062.132.012.062.06-79,682
Mar 19, 20262.082.101.972.062.06-0.96%50,428
Mar 18, 20262.162.162.012.082.08-3.70%88,089
Mar 17, 20262.082.182.052.162.165.37%122,731
Mar 16, 20262.032.102.022.052.050.49%100,797
Mar 13, 20262.052.111.982.042.04-0.49%148,419
Mar 12, 20262.032.071.942.052.050.99%109,361
Mar 11, 20262.002.051.962.032.033.05%118,495
Mar 10, 20262.002.051.951.971.970.51%134,213
Mar 9, 20262.032.211.791.961.96-5.77%463,915
Mar 6, 20262.242.242.052.082.08-7.14%180,739
Mar 5, 20262.302.352.242.242.24-4.27%73,911
Mar 4, 20262.302.402.282.342.343.08%84,978
Mar 3, 20262.352.372.222.272.27-4.62%140,792
Mar 2, 20262.342.432.342.382.38-0.42%83,188
Feb 27, 20262.452.492.382.392.39-0.83%72,143
Feb 26, 20262.552.622.372.412.41-6.59%169,351
Feb 25, 20262.482.682.432.582.585.31%198,295
Feb 24, 20262.332.522.252.452.455.15%267,076
Feb 23, 20262.472.492.282.332.33-5.28%235,635
Feb 20, 20262.612.622.412.462.46-8.21%546,105
Feb 19, 20263.153.162.552.682.68-44.28%2,166,187
Feb 18, 20264.785.304.654.814.815.48%514,701
Feb 17, 20264.404.704.334.564.565.07%69,344
Feb 13, 20264.244.404.104.344.342.94%68,973
Feb 12, 20264.164.264.074.224.220.86%25,175
Feb 11, 20264.124.204.034.184.180.97%36,925
Feb 10, 20264.174.344.124.144.140.49%25,623
Feb 9, 20264.364.374.104.124.12-4.41%43,277
Feb 6, 20264.164.393.854.314.3110.23%158,274
Feb 5, 20264.144.203.903.913.91-6.46%51,559
Feb 4, 20264.154.303.904.184.18-0.24%169,137
Feb 3, 20264.114.284.024.194.191.70%30,904