Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.520
+0.005 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.52 | 4.39 | 4.52 | 4.52 | 0.11% | 1,271 |
| Dec 4, 2025 | 4.33 | 4.52 | 4.32 | 4.52 | 4.52 | 1.46% | 1,135 |
| Dec 3, 2025 | 4.26 | 4.61 | 4.26 | 4.45 | 4.45 | 3.01% | 10,456 |
| Dec 2, 2025 | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | 7.46% | 1,491 |
| Dec 1, 2025 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -2.47% | 2,663 |
| Nov 28, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 0.54% | 469 |
| Nov 26, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 2.50% | 717 |
| Nov 24, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -0.99% | 976 |
| Nov 21, 2025 | 4.11 | 4.11 | 3.99 | 4.04 | 4.04 | -1.94% | 2,156 |
| Nov 20, 2025 | 4.07 | 4.23 | 4.07 | 4.12 | 4.12 | -1.67% | 5,359 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.19 | 4.19 | 4.19 | 1.70% | 1,190 |
| Nov 18, 2025 | 4.09 | 4.28 | 3.98 | 4.12 | 4.12 | -3.29% | 4,033 |
| Nov 17, 2025 | 4.34 | 4.40 | 4.12 | 4.26 | 4.26 | 0.95% | 2,133 |
| Nov 14, 2025 | 4.10 | 4.22 | 4.08 | 4.22 | 4.22 | -1.40% | 2,213 |
| Nov 13, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 3.63% | 1,246 |
| Nov 12, 2025 | 4.18 | 4.46 | 3.98 | 4.13 | 4.13 | 2.48% | 59,099 |
| Nov 11, 2025 | 3.87 | 4.17 | 3.87 | 4.03 | 4.03 | -5.18% | 8,923 |
| Nov 10, 2025 | 4.10 | 4.69 | 4.03 | 4.25 | 4.25 | -10.34% | 5,983 |
| Nov 7, 2025 | 3.97 | 4.75 | 3.97 | 4.74 | 4.74 | 1.28% | 3,567 |
| Nov 6, 2025 | 4.32 | 4.75 | 4.32 | 4.68 | 4.68 | 16.24% | 5,620 |
| Nov 5, 2025 | 4.02 | 4.21 | 3.98 | 4.03 | 4.03 | 2.97% | 9,582 |
| Nov 4, 2025 | 4.11 | 4.27 | 3.72 | 3.91 | 3.91 | -4.28% | 22,126 |
| Nov 3, 2025 | 3.98 | 4.72 | 3.80 | 4.09 | 4.09 | 12.41% | 80,700 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.63 | 3.63 | 3.63 | -3.61% | 748 |
| Oct 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | 1,219 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 4.46% | 399 |
| Oct 27, 2025 | 3.53 | 3.65 | 3.53 | 3.59 | 3.59 | 1.41% | 1,541 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 1,420 |
| Oct 23, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -3.78% | 4,100 |
| Oct 21, 2025 | 3.66 | 3.78 | 3.66 | 3.70 | 3.70 | -2.89% | 2,448 |
| Oct 20, 2025 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | -2.81% | 841 |
| Oct 17, 2025 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 1.82% | 926 |
| Oct 16, 2025 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 1.05% | 792 |
| Oct 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.14% | 588 |
| Oct 14, 2025 | 3.81 | 3.81 | 3.60 | 3.73 | 3.73 | -1.58% | 3,295 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.75 | 3.79 | 3.79 | -0.26% | 3,126 |
| Oct 10, 2025 | 3.76 | 3.80 | 3.68 | 3.80 | 3.80 | -2.31% | 811 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.72 | 3.89 | 3.89 | 4.85% | 9,696 |
| Oct 7, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 2,181 |
| Oct 6, 2025 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 2,361 |
| Oct 3, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 0.03% | 1,531 |
| Oct 2, 2025 | 3.70 | 3.76 | 3.70 | 3.71 | 3.71 | -0.13% | 2,737 |
| Oct 1, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | 0.11% | 1,452 |
| Sep 30, 2025 | 3.69 | 3.80 | 3.65 | 3.71 | 3.71 | 0.82% | 3,651 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -4.34% | 409 |
| Sep 26, 2025 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | 6.59% | 2,749 |
| Sep 25, 2025 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | -1.93% | 876 |
| Sep 24, 2025 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | 0.27% | 883 |
| Sep 22, 2025 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | -2.65% | 10,985 |
| Sep 19, 2025 | 3.66 | 3.85 | 3.66 | 3.77 | 3.77 | 2.17% | 1,547 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | 1.37% | 4,160 |
| Sep 16, 2025 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -2.80% | 3,702 |
| Sep 15, 2025 | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | 0.67% | 1,078 |
| Sep 12, 2025 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | -0.80% | 2,286 |
| Sep 11, 2025 | 3.71 | 3.76 | 3.71 | 3.75 | 3.75 | -2.60% | 1,638 |
| Sep 10, 2025 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | 3.49% | 2,889 |
| Sep 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.91% | 944 |
| Sep 8, 2025 | 3.70 | 3.72 | 3.58 | 3.58 | 3.58 | - | 2,037 |
| Sep 5, 2025 | 3.65 | 3.69 | 3.58 | 3.58 | 3.58 | 0.42% | 1,898 |
| Sep 4, 2025 | 3.72 | 3.86 | 3.54 | 3.57 | 3.57 | -4.17% | 5,353 |
| Sep 3, 2025 | 3.69 | 3.77 | 3.69 | 3.72 | 3.72 | -2.11% | 3,503 |
| Sep 2, 2025 | 3.87 | 3.91 | 3.75 | 3.80 | 3.80 | 1.33% | 2,771 |
| Aug 29, 2025 | 3.60 | 3.75 | 3.60 | 3.75 | 3.75 | 4.17% | 4,139 |
| Aug 28, 2025 | 3.76 | 3.77 | 3.60 | 3.60 | 3.60 | -4.00% | 1,638 |
| Aug 27, 2025 | 4.09 | 4.09 | 3.73 | 3.75 | 3.75 | -3.60% | 6,747 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.65 | 3.89 | 3.89 | -7.71% | 28,682 |
| Aug 25, 2025 | 3.80 | 4.80 | 3.78 | 4.22 | 4.22 | 14.85% | 29,828 |
| Aug 22, 2025 | 3.68 | 3.89 | 3.67 | 3.67 | 3.67 | 3.38% | 2,151 |
| Aug 21, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.28% | 752 |
| Aug 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.02% | 279 |
| Aug 18, 2025 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | - | 2,611 |
| Aug 15, 2025 | 3.59 | 3.59 | 3.47 | 3.47 | 3.47 | -1.42% | 2,607 |
| Aug 14, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -1.07% | 3,190 |
| Aug 13, 2025 | 3.68 | 3.68 | 3.56 | 3.56 | 3.56 | 2.54% | 727 |
| Aug 11, 2025 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -5.32% | 795 |
| Aug 7, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 5.32% | 1,281 |
| Aug 6, 2025 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | -11.68% | 764 |
| Aug 5, 2025 | 3.60 | 3.94 | 3.60 | 3.94 | 3.94 | 7.95% | 381 |
| Aug 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.40% | 675 |
| Aug 1, 2025 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | -4.59% | 432 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.66% | 270 |
| Jul 30, 2025 | 3.75 | 3.85 | 3.65 | 3.80 | 3.80 | -3.77% | 1,116 |
| Jul 29, 2025 | 3.96 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 1,380 |
| Jul 28, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 1.84% | 938 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.83 | 3.87 | 3.87 | -3.27% | 2,113 |
| Jul 24, 2025 | 3.95 | 4.00 | 3.83 | 4.00 | 4.00 | 2.70% | 1,976 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.37% | 889 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.73 | 3.73 | 3.73 | -3.06% | 881 |
| Jul 21, 2025 | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | 7.09% | 1,572 |
| Jul 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.51% | 408 |
| Jul 17, 2025 | 3.57 | 3.66 | 3.57 | 3.65 | 3.65 | - | 1,367 |
| Jul 16, 2025 | 3.57 | 3.70 | 3.55 | 3.65 | 3.65 | 2.24% | 1,825 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | 0.56% | 631 |
| Jul 14, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | -1.11% | 735 |
| Jul 11, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.13% | 497 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.84% | 1,050 |
| Jul 8, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -0.83% | 3,313 |
| Jul 7, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -3.99% | 2,184 |
| Jul 2, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.35% | 638 |
| Jul 1, 2025 | 3.73 | 3.84 | 3.71 | 3.71 | 3.71 | -2.88% | 710 |