Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.930
-0.005 (-0.09%)
Mar 5, 2026, 4:00 PM EST - Market closed
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.09 | 5.31 | 5.03 | 5.11 | - | 3.55% | 224 |
| Mar 3, 2026 | 4.94 | 5.28 | 4.94 | 4.94 | 4.93 | -3.71% | 2,759 |
| Mar 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.03% | 790 |
| Feb 27, 2026 | 5.10 | 5.36 | 5.02 | 5.02 | 5.02 | 2.93% | 5,976 |
| Feb 26, 2026 | 5.00 | 5.11 | 4.88 | 4.88 | 4.88 | -3.37% | 3,609 |
| Feb 25, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 0.60% | 1,021 |
| Feb 24, 2026 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 0.40% | 2,412 |
| Feb 19, 2026 | 4.70 | 5.00 | 4.63 | 5.00 | 5.00 | 5.71% | 5,725 |
| Feb 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | 369 |
| Feb 17, 2026 | 4.64 | 4.75 | 4.55 | 4.75 | 4.75 | 3.15% | 1,370 |
| Feb 13, 2026 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | -0.97% | 918 |
| Feb 11, 2026 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -1.90% | 651 |
| Feb 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.94% | 266 |
| Feb 9, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -1.06% | 802 |
| Feb 6, 2026 | 4.61 | 4.73 | 4.54 | 4.70 | 4.70 | 1.95% | 2,111 |
| Feb 5, 2026 | 4.49 | 4.75 | 4.40 | 4.61 | 4.61 | 4.77% | 11,103 |
| Feb 4, 2026 | 4.49 | 4.63 | 4.33 | 4.40 | 4.40 | -2.33% | 4,136 |
| Feb 3, 2026 | 4.73 | 4.73 | 4.51 | 4.51 | 4.51 | -1.42% | 7,810 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.35 | 4.57 | 4.57 | 7.53% | 8,807 |
| Jan 30, 2026 | 4.25 | 4.25 | 4.09 | 4.25 | 4.25 | 2.41% | 4,341 |
| Jan 29, 2026 | 4.13 | 4.28 | 4.01 | 4.15 | 4.15 | -0.12% | 5,984 |
| Jan 28, 2026 | 4.03 | 4.26 | 4.03 | 4.16 | 4.16 | 3.88% | 6,966 |
| Jan 27, 2026 | 4.21 | 4.27 | 4.00 | 4.00 | 4.00 | - | 27,707 |
| Jan 26, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -2.20% | 2,605 |
| Jan 23, 2026 | 4.00 | 4.29 | 4.00 | 4.09 | 4.09 | 2.00% | 6,414 |
| Jan 22, 2026 | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | -0.84% | 5,379 |
| Jan 21, 2026 | 4.06 | 4.06 | 3.97 | 4.04 | 4.04 | -0.15% | 3,705 |
| Jan 20, 2026 | 4.21 | 4.21 | 4.05 | 4.05 | 4.05 | -3.57% | 10,496 |
| Jan 16, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -1.87% | 1,427 |
| Jan 15, 2026 | 4.27 | 4.28 | 4.14 | 4.28 | 4.28 | 1.66% | 4,115 |
| Jan 14, 2026 | 4.12 | 4.23 | 4.11 | 4.21 | 4.21 | 1.94% | 2,743 |
| Jan 13, 2026 | 4.15 | 4.28 | 4.13 | 4.13 | 4.13 | -0.86% | 3,913 |
| Jan 12, 2026 | 4.09 | 4.31 | 4.09 | 4.17 | 4.17 | 1.61% | 9,817 |
| Jan 9, 2026 | 4.13 | 4.22 | 4.10 | 4.10 | 4.10 | -3.53% | 2,682 |
| Jan 8, 2026 | 4.15 | 4.44 | 4.12 | 4.25 | 4.25 | -0.28% | 17,064 |
| Jan 7, 2026 | 4.22 | 4.48 | 4.22 | 4.26 | 4.26 | -2.69% | 3,162 |
| Jan 6, 2026 | 4.31 | 4.38 | 4.25 | 4.38 | 4.38 | 4.01% | 1,808 |
| Jan 5, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -0.21% | 1,374 |
| Jan 2, 2026 | 4.39 | 4.39 | 4.21 | 4.22 | 4.22 | -3.19% | 1,290 |
| Dec 31, 2025 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 1.37% | 1,260 |
| Dec 30, 2025 | 4.29 | 4.34 | 4.20 | 4.30 | 4.30 | -2.93% | 4,297 |
| Dec 29, 2025 | 4.19 | 4.43 | 4.19 | 4.43 | 4.43 | 4.73% | 1,977 |
| Dec 26, 2025 | 4.16 | 4.44 | 4.16 | 4.23 | 4.23 | -2.53% | 3,736 |
| Dec 24, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 147 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.20 | 4.34 | 4.34 | -5.45% | 12,249 |
| Dec 22, 2025 | 4.32 | 4.60 | 4.32 | 4.59 | 4.59 | 4.56% | 6,502 |
| Dec 19, 2025 | 4.37 | 4.39 | 4.33 | 4.39 | 4.39 | 2.57% | 3,718 |
| Dec 18, 2025 | 4.21 | 4.40 | 4.21 | 4.28 | 4.28 | 1.18% | 2,169 |
| Dec 17, 2025 | 4.20 | 4.26 | 3.98 | 4.23 | 4.23 | 1.20% | 3,386 |
| Dec 16, 2025 | 4.09 | 4.18 | 4.01 | 4.18 | 4.18 | 2.33% | 5,573 |
| Dec 15, 2025 | 4.35 | 4.35 | 3.92 | 4.09 | 4.09 | -5.55% | 20,607 |
| Dec 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.46% | 521 |
| Dec 11, 2025 | 4.57 | 4.57 | 4.47 | 4.48 | 4.48 | 4.67% | 1,323 |
| Dec 10, 2025 | 4.40 | 4.49 | 4.28 | 4.28 | 4.28 | -0.60% | 1,568 |
| Dec 9, 2025 | 4.17 | 4.33 | 4.15 | 4.31 | 4.31 | 2.43% | 1,825 |
| Dec 8, 2025 | 4.29 | 4.29 | 4.13 | 4.20 | 4.20 | -6.99% | 3,527 |
| 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% | 10,496 |
| 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 |