Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
2.560
+0.020 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
2.550
-0.010 (-0.38%)
After-hours: Apr 28, 2026, 6:08 PM EDT
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.56 | 2.62 | 2.50 | 2.56 | - | 0.79% | 99,782 |
| Apr 27, 2026 | 2.55 | 2.56 | 2.46 | 2.54 | 2.54 | - | 100,648 |
| Apr 24, 2026 | 2.54 | 2.64 | 2.50 | 2.54 | 2.54 | - | 99,694 |
| Apr 23, 2026 | 2.47 | 2.58 | 2.29 | 2.54 | 2.54 | 1.60% | 547,828 |
| Apr 22, 2026 | 2.54 | 2.54 | 2.42 | 2.50 | 2.50 | -1.19% | 57,865 |
| Apr 21, 2026 | 2.57 | 2.60 | 2.47 | 2.53 | 2.53 | -1.17% | 58,880 |
| Apr 20, 2026 | 2.41 | 2.58 | 2.34 | 2.56 | 2.56 | 5.79% | 112,923 |
| Apr 17, 2026 | 2.44 | 2.48 | 2.38 | 2.42 | 2.42 | 0.83% | 97,343 |
| Apr 16, 2026 | 2.37 | 2.44 | 2.36 | 2.40 | 2.40 | -1.64% | 108,618 |
| Apr 15, 2026 | 2.44 | 2.46 | 2.37 | 2.44 | 2.44 | -2.01% | 132,461 |
| Apr 14, 2026 | 2.72 | 2.72 | 2.45 | 2.49 | 2.49 | -8.46% | 154,966 |
| Apr 13, 2026 | 2.62 | 2.77 | 2.59 | 2.72 | 2.72 | 3.82% | 68,084 |
| Apr 10, 2026 | 2.54 | 2.65 | 2.52 | 2.62 | 2.62 | 2.75% | 53,808 |
| Apr 9, 2026 | 2.44 | 2.58 | 2.42 | 2.55 | 2.55 | 4.94% | 108,935 |
| Apr 8, 2026 | 2.44 | 2.61 | 2.41 | 2.43 | 2.43 | 0.83% | 83,429 |
| Apr 7, 2026 | 2.33 | 2.44 | 2.33 | 2.41 | 2.41 | 3.88% | 68,666 |
| Apr 6, 2026 | 2.30 | 2.35 | 2.26 | 2.32 | 2.32 | - | 41,345 |
| Apr 2, 2026 | 2.18 | 2.33 | 2.18 | 2.32 | 2.32 | 4.04% | 59,669 |
| Apr 1, 2026 | 2.26 | 2.30 | 2.20 | 2.23 | 2.23 | -2.62% | 59,400 |
| Mar 31, 2026 | 2.27 | 2.32 | 2.20 | 2.29 | 2.29 | 2.23% | 77,399 |
| Mar 30, 2026 | 2.38 | 2.40 | 2.21 | 2.24 | 2.24 | -8.20% | 115,206 |
| Mar 27, 2026 | 2.44 | 2.44 | 2.34 | 2.44 | 2.44 | 0.41% | 83,884 |
| Mar 26, 2026 | 2.47 | 2.52 | 2.40 | 2.43 | 2.43 | -2.41% | 110,001 |
| Mar 25, 2026 | 2.30 | 2.50 | 2.27 | 2.49 | 2.49 | 10.67% | 199,772 |
| Mar 24, 2026 | 2.15 | 2.30 | 2.08 | 2.25 | 2.25 | 7.14% | 158,253 |
| Mar 23, 2026 | 2.12 | 2.15 | 2.07 | 2.10 | 2.10 | 1.94% | 70,865 |
| Mar 20, 2026 | 2.06 | 2.13 | 2.01 | 2.06 | 2.06 | - | 79,682 |
| Mar 19, 2026 | 2.08 | 2.10 | 1.97 | 2.06 | 2.06 | -0.96% | 50,428 |
| Mar 18, 2026 | 2.16 | 2.16 | 2.01 | 2.08 | 2.08 | -3.70% | 88,089 |
| Mar 17, 2026 | 2.08 | 2.18 | 2.05 | 2.16 | 2.16 | 5.37% | 122,731 |
| Mar 16, 2026 | 2.03 | 2.10 | 2.02 | 2.05 | 2.05 | 0.49% | 100,797 |
| Mar 13, 2026 | 2.05 | 2.11 | 1.98 | 2.04 | 2.04 | -0.49% | 148,419 |
| Mar 12, 2026 | 2.03 | 2.07 | 1.94 | 2.05 | 2.05 | 0.99% | 109,361 |
| Mar 11, 2026 | 2.00 | 2.05 | 1.96 | 2.03 | 2.03 | 3.05% | 118,495 |
| Mar 10, 2026 | 2.00 | 2.05 | 1.95 | 1.97 | 1.97 | 0.51% | 134,213 |
| Mar 9, 2026 | 2.03 | 2.21 | 1.79 | 1.96 | 1.96 | -5.77% | 463,915 |
| Mar 6, 2026 | 2.24 | 2.24 | 2.05 | 2.08 | 2.08 | -7.14% | 180,739 |
| Mar 5, 2026 | 2.30 | 2.35 | 2.24 | 2.24 | 2.24 | -4.27% | 73,911 |
| Mar 4, 2026 | 2.30 | 2.40 | 2.28 | 2.34 | 2.34 | 3.08% | 84,978 |
| Mar 3, 2026 | 2.35 | 2.37 | 2.22 | 2.27 | 2.27 | -4.62% | 140,792 |
| Mar 2, 2026 | 2.34 | 2.43 | 2.34 | 2.38 | 2.38 | -0.42% | 83,188 |
| Feb 27, 2026 | 2.45 | 2.49 | 2.38 | 2.39 | 2.39 | -0.83% | 72,143 |
| Feb 26, 2026 | 2.55 | 2.62 | 2.37 | 2.41 | 2.41 | -6.59% | 169,351 |
| Feb 25, 2026 | 2.48 | 2.68 | 2.43 | 2.58 | 2.58 | 5.31% | 198,295 |
| Feb 24, 2026 | 2.33 | 2.52 | 2.25 | 2.45 | 2.45 | 5.15% | 267,076 |
| Feb 23, 2026 | 2.47 | 2.49 | 2.28 | 2.33 | 2.33 | -5.28% | 235,635 |
| Feb 20, 2026 | 2.61 | 2.62 | 2.41 | 2.46 | 2.46 | -8.21% | 546,105 |
| Feb 19, 2026 | 3.15 | 3.16 | 2.55 | 2.68 | 2.68 | -44.28% | 2,166,187 |
| Feb 18, 2026 | 4.78 | 5.30 | 4.65 | 4.81 | 4.81 | 5.48% | 514,701 |
| Feb 17, 2026 | 4.40 | 4.70 | 4.33 | 4.56 | 4.56 | 5.07% | 69,344 |
| Feb 13, 2026 | 4.24 | 4.40 | 4.10 | 4.34 | 4.34 | 2.94% | 68,973 |
| Feb 12, 2026 | 4.16 | 4.26 | 4.07 | 4.22 | 4.22 | 0.86% | 25,175 |
| Feb 11, 2026 | 4.12 | 4.20 | 4.03 | 4.18 | 4.18 | 0.97% | 36,925 |
| Feb 10, 2026 | 4.17 | 4.34 | 4.12 | 4.14 | 4.14 | 0.49% | 25,623 |
| Feb 9, 2026 | 4.36 | 4.37 | 4.10 | 4.12 | 4.12 | -4.41% | 43,277 |
| Feb 6, 2026 | 4.16 | 4.39 | 3.85 | 4.31 | 4.31 | 10.23% | 158,274 |
| Feb 5, 2026 | 4.14 | 4.20 | 3.90 | 3.91 | 3.91 | -6.46% | 51,559 |
| 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% | 30,904 |
| Feb 2, 2026 | 4.29 | 4.46 | 4.01 | 4.12 | 4.12 | -3.96% | 94,420 |
| Jan 30, 2026 | 4.28 | 4.40 | 4.14 | 4.29 | 4.29 | 0.23% | 37,258 |
| Jan 29, 2026 | 4.59 | 4.60 | 4.20 | 4.28 | 4.28 | -6.75% | 70,660 |
| Jan 28, 2026 | 4.53 | 4.70 | 4.42 | 4.59 | 4.59 | 1.55% | 82,830 |
| Jan 27, 2026 | 4.54 | 4.54 | 4.35 | 4.52 | 4.52 | -0.66% | 42,223 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.26 | 4.55 | 4.55 | -2.78% | 155,832 |
| Jan 23, 2026 | 4.86 | 4.90 | 4.60 | 4.68 | 4.68 | -1.89% | 95,670 |
| Jan 22, 2026 | 4.80 | 5.15 | 4.69 | 4.77 | 4.77 | 0.21% | 192,208 |
| Jan 21, 2026 | 4.36 | 4.94 | 4.27 | 4.76 | 4.76 | 11.74% | 223,715 |
| Jan 20, 2026 | 4.08 | 4.39 | 4.01 | 4.26 | 4.26 | 2.40% | 150,353 |
| Jan 16, 2026 | 4.30 | 4.30 | 4.09 | 4.16 | 4.16 | -2.58% | 132,063 |
| Jan 15, 2026 | 4.14 | 4.36 | 4.05 | 4.27 | 4.27 | 3.14% | 86,990 |
| Jan 14, 2026 | 4.45 | 4.45 | 4.06 | 4.14 | 4.14 | -3.50% | 104,300 |
| Jan 13, 2026 | 4.05 | 4.60 | 3.91 | 4.29 | 4.29 | 5.93% | 283,766 |
| Jan 12, 2026 | 4.07 | 4.11 | 3.86 | 4.05 | 4.05 | 1.76% | 145,682 |
| Jan 9, 2026 | 4.22 | 4.22 | 3.92 | 3.98 | 3.98 | -3.16% | 116,613 |
| Jan 8, 2026 | 4.07 | 4.34 | 4.05 | 4.11 | 4.11 | 0.98% | 109,943 |
| Jan 7, 2026 | 4.15 | 4.26 | 4.02 | 4.07 | 4.07 | -1.21% | 166,491 |
| Jan 6, 2026 | 3.93 | 4.32 | 3.86 | 4.12 | 4.12 | 5.64% | 202,372 |
| Jan 5, 2026 | 3.67 | 4.10 | 3.64 | 3.90 | 3.90 | 7.73% | 219,079 |
| Jan 2, 2026 | 3.33 | 3.64 | 3.25 | 3.62 | 3.62 | 9.37% | 149,127 |
| Dec 31, 2025 | 3.30 | 3.35 | 3.17 | 3.31 | 3.31 | -0.30% | 102,354 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.13 | 3.32 | 3.32 | -3.49% | 101,569 |
| Dec 29, 2025 | 3.79 | 3.86 | 3.32 | 3.44 | 3.44 | -10.18% | 520,252 |
| Dec 26, 2025 | 3.90 | 3.95 | 3.78 | 3.83 | 3.83 | -1.79% | 90,739 |
| Dec 24, 2025 | 4.09 | 4.18 | 3.78 | 3.90 | 3.90 | -6.02% | 126,034 |
| Dec 23, 2025 | 3.98 | 4.24 | 3.92 | 4.15 | 4.15 | 3.49% | 106,002 |
| Dec 22, 2025 | 3.74 | 4.12 | 3.74 | 4.01 | 4.01 | 2.82% | 178,258 |
| Dec 19, 2025 | 3.86 | 4.06 | 3.75 | 3.90 | 3.90 | 1.83% | 155,138 |
| Dec 18, 2025 | 4.07 | 4.16 | 3.81 | 3.83 | 3.83 | -7.49% | 222,178 |
| Dec 17, 2025 | 4.18 | 4.37 | 3.63 | 4.14 | 4.14 | -11.73% | 5,961,767 |
| Dec 16, 2025 | 4.47 | 4.78 | 4.36 | 4.69 | 4.69 | 4.22% | 103,211 |
| Dec 15, 2025 | 5.00 | 5.09 | 4.42 | 4.50 | 4.50 | -9.64% | 167,932 |
| Dec 12, 2025 | 5.06 | 5.20 | 4.75 | 4.98 | 4.98 | -0.40% | 193,898 |
| Dec 11, 2025 | 4.96 | 5.32 | 4.89 | 5.00 | 5.00 | 3.52% | 311,110 |
| Dec 10, 2025 | 5.67 | 5.88 | 4.75 | 4.83 | 4.83 | -27.15% | 601,364 |
| 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% | 818,185 |
| Dec 5, 2025 | 7.69 | 7.69 | 6.88 | 7.24 | 7.24 | -6.10% | 79,265 |
| Dec 4, 2025 | 7.53 | 7.75 | 7.27 | 7.71 | 7.71 | 1.58% | 127,923 |
| Dec 3, 2025 | 6.64 | 7.70 | 6.50 | 7.59 | 7.59 | 14.48% | 165,373 |