NASDAQ : MOLN
Molecular Partners AG — Price history
Healthcare · Biotechnology · Switzerland
Last price 3.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 138.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Molecular Partners AG (MOLN) closed at 3.4 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 | 3.4 | 3.4 | 3.4 | 3.4 | 568 | -5.03% |
| 2026-10-30 | 3.544 | 3.58 | 3.51 | 3.58 | 1,754 | +1.42% |
| 2026-10-29 | 3.74 | 3.74 | 3.53 | 3.53 | 3,448 | -4.88% |
| 2026-10-28 | 3.795 | 3.795 | 3.71 | 3.711 | 1,760 | -2.60% |
| 2026-10-27 | 3.65 | 3.81 | 3.603 | 3.81 | 1,896 | +6.13% |
| 2026-10-26 | 3.59 | 3.65 | 3.59 | 3.59 | 1,626 | -2.18% |
| 2026-10-23 | 3.74 | 3.76 | 3.64 | 3.67 | 4,309 | +1.68% |
| 2026-10-22 | 3.56 | 3.61 | 3.55 | 3.609 | 3,518 | -2.98% |
| 2026-10-21 | 3.75 | 3.8 | 3.72 | 3.72 | 3,145 | +0.54% |
| 2026-10-20 | 3.67 | 3.71 | 3.67 | 3.7 | 2,623 | +1.09% |
| 2026-10-19 | 3.75 | 3.75 | 3.66 | 3.66 | 930 | +2.81% |
| 2026-10-16 | 3.71 | 3.71 | 3.56 | 3.56 | 680 | -2.47% |
| 2026-10-14 | 3.67 | 3.704 | 3.52 | 3.65 | 3,304 | -0.54% |
| 2026-10-13 | 3.73 | 3.73 | 3.67 | 3.67 | 1,376 | -3.17% |
| 2026-10-12 | 3.79 | 3.8 | 3.55 | 3.79 | 3,367 | -1.56% |
| 2026-10-09 | 3.74 | 3.88 | 3.53 | 3.85 | 5,747 | +1.05% |
| 2026-10-07 | 3.81 | 3.81 | 3.81 | 3.81 | 386 | +0.79% |
| 2026-10-06 | 4.11 | 4.11 | 3.76 | 3.78 | 4,842 | -3.57% |
| 2026-10-05 | 3.92 | 3.92 | 3.92 | 3.92 | 757 | +0.26% |
| 2026-09-30 | 4.08 | 4.08 | 3.91 | 3.91 | 1,848 | +0.26% |
| 2026-09-29 | 3.88 | 3.904 | 3.75 | 3.9 | 669 | +1.04% |
| 2026-09-28 | 3.92 | 3.92 | 3.86 | 3.86 | 2,256 | -10.23% |
| 2026-09-23 | 4.3 | 4.3 | 4.3 | 4.3 | 285 | +0.94% |
| 2026-09-22 | 4.26 | 4.26 | 4.26 | 4.26 | 1,008 | +6.77% |
| 2026-09-21 | 4.076 | 4.085 | 3.97 | 3.99 | 4,019 | -5.23% |
| 2026-09-18 | 4.02 | 4.72 | 4.02 | 4.21 | 2,856 | +7.40% |
| 2026-09-16 | 3.84 | 4.02 | 3.84 | 3.92 | 2,099 | -6.67% |
| 2026-09-15 | 3.99 | 4.2 | 3.9 | 4.2 | 3,672 | +4.48% |
| 2026-09-14 | 4.15 | 4.15 | 4 | 4.02 | 1,630 | -3.83% |
| 2026-09-10 | 4.18 | 4.2 | 4.18 | 4.18 | 1,066 | -3.91% |
| 2026-09-04 | 4.35 | 4.35 | 4.35 | 4.35 | 2,166 | +0.00% |
| 2026-09-03 | 4.35 | 4.35 | 4.35 | 4.35 | 282 | +6.88% |
| 2026-09-02 | 4.07 | 4.07 | 4.07 | 4.07 | 282 | -5.02% |
| 2026-09-01 | 4.38 | 4.38 | 4.285 | 4.285 | 968 | -4.78% |
| 2026-08-28 | 4.67 | 4.67 | 4.5 | 4.5 | 1,552 | -3.28% |
| 2026-08-27 | 4.6 | 4.652 | 4.56 | 4.652 | 4,720 | +4.55% |
| 2026-08-26 | 4.49 | 4.49 | 4.42 | 4.45 | 2,389 | +1.60% |
| 2026-08-25 | 4.35 | 4.38 | 4.13 | 4.38 | 2,111 | -0.45% |
| 2026-08-24 | 4.3 | 4.4 | 4.3 | 4.4 | 1,913 | +0.00% |
| 2026-08-21 | 4.38 | 4.4 | 4.38 | 4.4 | 490 | +4.02% |
| 2026-08-20 | 4.24 | 4.25 | 4.23 | 4.23 | 3,663 | -2.31% |
| 2026-08-19 | 4.3 | 4.33 | 4.3 | 4.33 | 443 | +0.93% |
| 2026-08-18 | 4.245 | 4.29 | 4.245 | 4.29 | 534 | +0.94% |
| 2026-08-17 | 4.25 | 4.25 | 4.25 | 4.25 | 1,545 | +0.95% |
| 2026-08-14 | 4.19 | 4.21 | 4.11 | 4.21 | 1,037 | +0.00% |
| 2026-08-13 | 4.21 | 4.21 | 4.21 | 4.21 | 1,315 | +1.94% |
| 2026-08-10 | 4.13 | 4.13 | 4.13 | 4.13 | 217 | +1.97% |
| 2026-08-06 | 4.05 | 4.05 | 4.02 | 4.05 | 722 | -2.64% |
| 2026-08-04 | 4.16 | 4.16 | 4.16 | 4.16 | 254 | +0.97% |
| 2026-08-03 | 4.25 | 4.25 | 4.07 | 4.12 | 6,089 | +4.83% |
| 2026-07-29 | 3.93 | 3.93 | 3.93 | 3.93 | 350 | +2.60% |
| 2026-07-28 | 3.925 | 3.925 | 3.83 | 3.83 | 436 | -4.36% |
| 2026-07-27 | 4.005 | 4.005 | 4.005 | 4.005 | 641 | +2.96% |
| 2026-07-24 | 3.92 | 3.92 | 3.89 | 3.89 | 1,047 | -2.02% |
| 2026-07-22 | 3.97 | 3.97 | 3.97 | 3.97 | 269 | -3.41% |
| 2026-07-21 | 4.11 | 4.11 | 4.11 | 4.11 | 760 | +2.75% |
| 2026-07-20 | 4.044 | 4.044 | 4 | 4 | 2,750 | +2.56% |
| 2026-07-17 | 4.09 | 4.09 | 3.9 | 3.9 | 2,187 | -4.88% |
| 2026-07-16 | 4.01 | 4.1 | 4.01 | 4.1 | 824 | +4.86% |
| 2026-07-15 | 3.72 | 4 | 3.72 | 3.91 | 1,610 | -2.25% |
| 2026-07-14 | 4 | 4 | 4 | 4 | 886 | -0.25% |
| 2026-07-13 | 3.9 | 4.01 | 3.9 | 4.01 | 1,363 | -0.35% |
| 2026-07-09 | 3.95 | 4.024 | 3.95 | 4.024 | 2,345 | -1.62% |
| 2026-07-08 | 4.09 | 4.09 | 4.09 | 4.09 | 556 | +0.00% |
| 2026-07-07 | 4 | 4.09 | 3.987 | 4.09 | 9,127 | +2.25% |
| 2026-07-06 | 3.98 | 4.05 | 3.965 | 4 | 30,180 | +0.50% |
| 2026-07-02 | 4.1 | 4.175 | 3.96 | 3.98 | 46,739 | +1.27% |
| 2026-07-01 | 3.815 | 3.93 | 3.815 | 3.93 | 5,270 | +1.55% |
| 2026-06-30 | 3.82 | 3.87 | 3.82 | 3.87 | 903 | -2.27% |
| 2026-06-29 | 3.802 | 4.01 | 3.78 | 3.96 | 9,077 | +4.21% |
| 2026-06-26 | 3.9 | 3.9 | 3.75 | 3.8 | 11,323 | -3.31% |
| 2026-06-25 | 3.98 | 3.98 | 3.905 | 3.93 | 3,886 | +3.42% |
| 2026-06-24 | 3.895 | 3.895 | 3.73 | 3.8 | 13,851 | -0.26% |
| 2026-06-23 | 3.96 | 3.97 | 3.81 | 3.81 | 27,268 | -3.54% |
| 2026-06-22 | 4 | 4 | 3.95 | 3.95 | 7,572 | +3.40% |
| 2026-06-18 | 3.98 | 3.98 | 3.82 | 3.82 | 1,041 | -2.05% |
| 2026-06-17 | 3.94 | 4 | 3.86 | 3.9 | 5,009 | -0.51% |
| 2026-06-16 | 3.82 | 4.05 | 3.72 | 3.92 | 24,540 | +1.82% |
| 2026-06-15 | 3.85 | 3.85 | 3.85 | 3.85 | 5,741 | -6.33% |
| 2026-06-12 | 4.11 | 4.11 | 4.11 | 4.11 | 1,848 | +10.78% |
| 2026-06-11 | 3.783 | 3.783 | 3.71 | 3.71 | 796 | -0.27% |
| 2026-06-10 | 3.71 | 3.8 | 3.71 | 3.72 | 4,515 | -4.12% |
| 2026-06-09 | 3.82 | 3.88 | 3.67 | 3.88 | 2,306 | -1.77% |
| 2026-06-08 | 3.9 | 3.95 | 3.75 | 3.95 | 6,171 | -3.66% |
| 2026-06-05 | 4.03 | 4.1 | 4.03 | 4.1 | 2,080 | +4.32% |
| 2026-06-04 | 3.95 | 3.95 | 3.93 | 3.93 | 2,330 | -2.48% |
| 2026-06-03 | 3.781 | 4.12 | 3.78 | 4.03 | 14,617 | +2.81% |
| 2026-06-02 | 4 | 4.065 | 3.92 | 3.92 | 6,280 | -0.76% |
| 2026-06-01 | 3.95 | 3.95 | 3.95 | 3.95 | 1,014 | -5.95% |
| 2026-05-29 | 4.105 | 4.2 | 4.105 | 4.2 | 1,191 | +4.92% |
| 2026-05-28 | 4.024 | 4.024 | 4.003 | 4.003 | 3,907 | -0.92% |
| 2026-05-27 | 4.04 | 4.04 | 4.04 | 4.04 | 3,744 | -0.25% |
| 2026-05-26 | 4.05 | 4.05 | 4.05 | 4.05 | 4,569 | -3.11% |
| 2026-05-22 | 4 | 4.346 | 4 | 4.18 | 10,796 | +10.00% |
| 2026-05-21 | 3.71 | 3.99 | 3.66 | 3.8 | 18,104 | +1.60% |
| 2026-05-20 | 3.89 | 4.09 | 3.74 | 3.74 | 17,140 | +0.00% |
| 2026-05-19 | 3.71 | 3.74 | 3.71 | 3.74 | 4,739 | -1.58% |
| 2026-05-18 | 3.71 | 3.8 | 3.71 | 3.8 | 7,043 | -1.04% |
| 2026-05-14 | 3.85 | 3.85 | 3.804 | 3.84 | 3,096 | -4.00% |
| 2026-05-13 | 3.93 | 4.034 | 3.93 | 4 | 4,261 | -0.99% |
| 2026-05-12 | 4.12 | 4.12 | 4.04 | 4.04 | 5,480 | -2.18% |
| 2026-05-11 | 4.11 | 4.275 | 4.11 | 4.13 | 16,996 | +0.73% |
| 2026-05-08 | 4.1 | 4.1 | 4.1 | 4.1 | 5,856 | +0.00% |
| 2026-05-07 | 4.21 | 4.211 | 4.1 | 4.1 | 4,128 | -4.33% |
| 2026-05-06 | 4.2 | 4.285 | 4.2 | 4.285 | 2,469 | +0.83% |
| 2026-05-05 | 4.2 | 4.25 | 4.2 | 4.25 | 6,363 | -3.55% |
| 2026-05-04 | 4.26 | 4.409 | 4.26 | 4.407 | 2,541 | +3.93% |