NASDAQ : MBRX
Moleculin Biotech, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Moleculin Biotech, Inc. (MBRX) closed at 7.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.96 | 7.96 | 7.65 | 7.97 | 2,776 | +0.89% |
| 2026-10-30 | 8.8 | 9 | 7.9 | 7.9 | 31,717 | -9.40% |
| 2026-10-29 | 8.7 | 8.84 | 8.079 | 8.72 | 33,993 | -0.29% |
| 2026-10-28 | 9.41 | 10.24 | 8.1 | 8.745 | 101,857 | -5.61% |
| 2026-10-27 | 7.18 | 9.719 | 7.17 | 9.265 | 188,858 | +30.77% |
| 2026-10-26 | 6.59 | 7.25 | 6.5 | 7.085 | 25,459 | +9.00% |
| 2026-10-23 | 6.05 | 6.59 | 5.648 | 6.5 | 27,667 | +10.36% |
| 2026-10-22 | 6.13 | 6.164 | 5.46 | 5.89 | 59,128 | -6.66% |
| 2026-10-21 | 6 | 6.58 | 6 | 6.31 | 41,996 | +1.94% |
| 2026-10-20 | 5.74 | 6.403 | 5.24 | 6.19 | 131,770 | +16.79% |
| 2026-10-19 | 5.6 | 5.6 | 4.42 | 5.3 | 53,313 | -5.49% |
| 2026-10-16 | 6.2 | 6.6 | 5.6 | 5.608 | 59,423 | -24.24% |
| 2026-10-15 | 8.4 | 8.52 | 7.402 | 7.402 | 16,803 | -9.95% |
| 2026-10-14 | 8.798 | 8.798 | 8.192 | 8.22 | 13,746 | -5.56% |
| 2026-10-13 | 8.48 | 8.722 | 8.204 | 8.704 | 9,173 | +5.15% |
| 2026-10-12 | 9 | 9.062 | 8.2 | 8.278 | 8,695 | -6.36% |
| 2026-10-09 | 8.398 | 9.128 | 8.254 | 8.84 | 17,126 | +4.25% |
| 2026-10-08 | 8.742 | 8.83 | 8.214 | 8.48 | 13,403 | -3.39% |
| 2026-10-07 | 9.158 | 9.164 | 8.62 | 8.778 | 21,671 | -1.48% |
| 2026-10-06 | 9.756 | 9.8 | 8.8 | 8.91 | 35,336 | -6.53% |
| 2026-10-05 | 9.8 | 9.804 | 9.236 | 9.532 | 23,821 | -2.10% |
| 2026-10-02 | 10.2 | 10.298 | 9.43 | 9.736 | 21,113 | -3.37% |
| 2026-10-01 | 10.1 | 10.376 | 10 | 10.076 | 16,856 | +0.68% |
| 2026-09-30 | 10.818 | 10.996 | 9.84 | 10.008 | 36,007 | -4.94% |
| 2026-09-29 | 11.46 | 11.6 | 10.4 | 10.528 | 83,245 | -7.49% |
| 2026-09-28 | 12 | 12 | 10.802 | 11.38 | 31,274 | -5.42% |
| 2026-09-25 | 11.02 | 13.388 | 10.6 | 12.032 | 130,752 | +6.12% |
| 2026-09-24 | 10.4 | 11.4 | 10.2 | 11.338 | 26,899 | +7.39% |
| 2026-09-23 | 11.6 | 12.514 | 10.1 | 10.558 | 91,192 | -6.57% |
| 2026-09-22 | 10.8 | 13.6 | 10 | 11.3 | 293,950 | +8.61% |
| 2026-09-21 | 14.44 | 14.66 | 10.008 | 10.404 | 206,198 | -32.71% |
| 2026-09-18 | 15.606 | 15.98 | 15.002 | 15.462 | 23,317 | -0.88% |
| 2026-09-17 | 15.2 | 15.926 | 14.8 | 15.6 | 15,244 | +5.41% |
| 2026-09-16 | 15.2 | 15.636 | 14.6 | 14.8 | 13,692 | -1.54% |
| 2026-09-15 | 16.2 | 16.35 | 15.014 | 15.032 | 23,775 | -3.04% |
| 2026-09-14 | 15 | 16.4 | 15 | 15.504 | 35,959 | +8.42% |
| 2026-09-11 | 17 | 17.98 | 14.2 | 14.3 | 96,597 | -13.85% |
| 2026-09-10 | 15.76 | 16.6 | 15.47 | 16.598 | 26,681 | +8.48% |
| 2026-09-09 | 15.422 | 16.048 | 15.012 | 15.3 | 19,039 | +1.99% |
| 2026-09-08 | 14.7 | 15.999 | 14.48 | 15.002 | 36,841 | +5.66% |
| 2026-09-04 | 13.8 | 14.75 | 13.6 | 14.198 | 38,780 | +5.09% |
| 2026-09-03 | 14 | 14.598 | 13.018 | 13.51 | 21,667 | -2.67% |
| 2026-09-02 | 13.1 | 14 | 12.768 | 13.88 | 17,500 | +6.77% |
| 2026-09-01 | 12.8 | 13.096 | 12.4 | 13 | 13,152 | +0.82% |
| 2026-08-31 | 12.8 | 13.44 | 12.4 | 12.894 | 15,051 | -0.80% |
| 2026-08-28 | 13.8 | 14.18 | 12.8 | 12.998 | 30,714 | -5.63% |
| 2026-08-27 | 12.4 | 14.232 | 12.186 | 13.774 | 74,492 | +14.78% |
| 2026-08-26 | 12.676 | 13.1 | 11.802 | 12 | 23,184 | -1.80% |
| 2026-08-25 | 12 | 13.38 | 11.96 | 12.22 | 45,158 | +0.28% |
| 2026-08-24 | 12.2 | 12.4 | 11.292 | 12.186 | 20,903 | +2.75% |
| 2026-08-21 | 11.748 | 12.6 | 11.2 | 11.86 | 14,708 | +0.41% |
| 2026-08-20 | 11.6 | 12.722 | 11 | 11.812 | 53,488 | +3.25% |
| 2026-08-19 | 12.114 | 12.2 | 11.4 | 11.44 | 33,156 | -6.24% |
| 2026-08-18 | 12 | 13.2 | 11.8 | 12.202 | 32,898 | +0.51% |
| 2026-08-17 | 12.764 | 13.3 | 11.2 | 12.14 | 43,707 | -0.85% |
| 2026-08-14 | 12 | 12.8 | 11.6 | 12.244 | 77,242 | +7.16% |
| 2026-08-13 | 10.709 | 11.682 | 10.5 | 11.426 | 66,625 | +9.40% |
| 2026-08-12 | 8.996 | 10.678 | 8.6 | 10.444 | 63,659 | +17.35% |
| 2026-08-11 | 8.6 | 9.2 | 8.2 | 8.9 | 49,735 | +3.39% |
| 2026-08-10 | 8.396 | 9.2 | 8.03 | 8.608 | 78,108 | +5.10% |
| 2026-08-07 | 7.72 | 8.3 | 7.61 | 8.19 | 50,068 | +6.36% |
| 2026-08-06 | 8 | 8.36 | 6.908 | 7.7 | 108,056 | -1.28% |
| 2026-08-05 | 8.2 | 8.78 | 7.602 | 7.8 | 78,844 | -4.74% |
| 2026-08-04 | 8.78 | 8.78 | 7.6 | 8.188 | 113,984 | -3.67% |
| 2026-08-03 | 7.4 | 9 | 3.228 | 8.5 | 438,122 | +6.25% |
| 2026-07-31 | 17.602 | 21.38 | 6.246 | 8 | 965,572 | -60.78% |
| 2026-07-30 | 26.8 | 26.8 | 20.2 | 20.4 | 79,325 | -25.00% |
| 2026-07-29 | 42.6 | 43.2 | 26.6 | 27.2 | 85,617 | -37.90% |
| 2026-07-28 | 43 | 44.2 | 42.8 | 43.8 | 5,329 | +0.00% |
| 2026-07-27 | 42.8 | 45.2 | 41.8 | 43.8 | 5,513 | +3.30% |
| 2026-07-24 | 42.4 | 42.6 | 41.4 | 42.4 | 2,224 | +1.92% |
| 2026-07-23 | 41.6 | 42.4 | 40.8 | 41.6 | 1,807 | -0.95% |
| 2026-07-22 | 43.8 | 44.164 | 41 | 42 | 3,763 | -2.33% |
| 2026-07-21 | 43.6 | 44.2 | 42 | 43 | 1,421 | +0.47% |
| 2026-07-20 | 42 | 43.2 | 41.2 | 42.8 | 3,693 | +1.90% |
| 2026-07-17 | 43 | 43.6 | 41 | 42 | 7,638 | -3.23% |
| 2026-07-16 | 45.808 | 46.3 | 43.282 | 43.4 | 5,122 | -6.06% |
| 2026-07-15 | 44.4 | 46.8 | 44.4 | 46.2 | 5,780 | +2.21% |
| 2026-07-14 | 44.6 | 46.1 | 44.4 | 45.2 | 6,294 | +2.26% |
| 2026-07-13 | 45 | 45.8 | 43.6 | 44.2 | 5,894 | -3.07% |
| 2026-07-10 | 48.6 | 48.6 | 45 | 45.6 | 6,962 | -6.56% |
| 2026-07-09 | 46.6 | 49.7 | 46.6 | 48.8 | 6,014 | +2.95% |
| 2026-07-08 | 45.2 | 47.4 | 43.8 | 47.4 | 10,801 | +2.16% |
| 2026-07-07 | 47.4 | 48 | 45.2 | 46.4 | 12,125 | -3.33% |
| 2026-07-06 | 51.8 | 52.998 | 47.5 | 48 | 20,325 | -9.09% |
| 2026-07-02 | 51.4 | 55.6 | 51.12 | 52.8 | 18,079 | -1.86% |
| 2026-07-01 | 51.8 | 55 | 50.6 | 53.8 | 34,026 | -3.58% |
| 2026-06-30 | 59.8 | 61 | 47 | 55.8 | 136,965 | -21.85% |
| 2026-06-29 | 68 | 73.8 | 64.03 | 71.4 | 100,811 | +9.17% |
| 2026-06-26 | 59.6 | 71 | 59.4 | 65.4 | 64,812 | +9.36% |
| 2026-06-25 | 57.2 | 61.8 | 57.2 | 59.8 | 30,353 | +2.05% |
| 2026-06-24 | 52.2 | 58.8 | 52.2 | 58.6 | 45,882 | +6.55% |
| 2026-06-23 | 53.2 | 57 | 50.6 | 55 | 561,938 | -11.86% |
| 2026-06-22 | 60.2 | 63.2 | 58.802 | 62.4 | 21,869 | +8.33% |
| 2026-06-18 | 58 | 59.2 | 56.2 | 57.6 | 18,957 | +2.86% |
| 2026-06-17 | 53.8 | 57.996 | 53.44 | 56 | 16,854 | +3.70% |
| 2026-06-16 | 55.6 | 55.6 | 53.3 | 54 | 6,899 | -0.37% |
| 2026-06-15 | 54 | 55.6 | 53 | 54.2 | 5,962 | +2.65% |
| 2026-06-12 | 53.8 | 55.798 | 52 | 52.8 | 9,980 | -2.22% |
| 2026-06-11 | 51 | 55.4 | 50.158 | 54 | 9,816 | +8.00% |
| 2026-06-10 | 47.2 | 50.8 | 47.2 | 50 | 5,036 | +3.73% |
| 2026-06-09 | 48.8 | 49.704 | 47 | 48.2 | 9,195 | -2.43% |
| 2026-06-08 | 48.6 | 50.4 | 46.8 | 49.4 | 9,082 | +2.92% |
| 2026-06-05 | 51.4 | 52.034 | 47.4 | 48 | 11,293 | -4.38% |
| 2026-06-04 | 49.2 | 52.772 | 48.008 | 50.2 | 13,521 | +2.03% |
| 2026-06-03 | 48.6 | 50 | 47.2 | 49.2 | 7,077 | +0.00% |
| 2026-06-02 | 53 | 53.798 | 48 | 49.2 | 19,830 | -6.82% |
| 2026-06-01 | 56.2 | 59 | 52.2 | 52.8 | 25,117 | -5.38% |
| 2026-05-29 | 54.6 | 58 | 53.4 | 55.8 | 18,296 | +1.82% |
| 2026-05-28 | 53.4 | 55.798 | 52.4 | 54.8 | 10,882 | +0.37% |
| 2026-05-27 | 49.6 | 55.8 | 48.22 | 54.6 | 24,547 | +11.43% |
| 2026-05-26 | 48.4 | 49.8 | 47 | 49 | 15,018 | +2.51% |
| 2026-05-22 | 48.4 | 49.8 | 46.402 | 47.8 | 12,535 | +0.00% |
| 2026-05-21 | 47.2 | 48.8 | 46.2 | 47.8 | 7,848 | +2.14% |
| 2026-05-20 | 47.2 | 47.4 | 45.6 | 46.8 | 4,977 | -0.43% |
| 2026-05-19 | 42.2 | 47.802 | 41.348 | 47 | 13,635 | +12.44% |
| 2026-05-18 | 42.6 | 42.6 | 40.5 | 41.8 | 11,313 | -0.95% |
| 2026-05-15 | 43.2 | 43.6 | 40.28 | 42.2 | 15,606 | -4.09% |
| 2026-05-14 | 44.8 | 44.8 | 43.4 | 44 | 13,228 | +2.80% |
| 2026-05-13 | 49 | 49.6 | 40 | 42.8 | 52,279 | -8.55% |