Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
1.080
+0.030 (2.86%)
At close: May 12, 2025, 4:00 PM
1.040
-0.040 (-3.70%)
After-hours: May 12, 2025, 7:58 PM EDT
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.13 | 1.14 | 1.02 | 1.08 | 1.08 | 2.86% | 2,377,122 |
| May 9, 2025 | 1.02 | 1.12 | 1.00 | 1.05 | 1.05 | 3.96% | 307,636 |
| May 8, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.09% | 136,760 |
| May 7, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.05% | 79,899 |
| May 6, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 241,333 |
| May 5, 2025 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 166,490 |
| May 2, 2025 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | 1.98% | 222,497 |
| May 1, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 108,608 |
| Apr 30, 2025 | 1.03 | 1.07 | 0.94 | 1.06 | 1.06 | 3.92% | 192,832 |
| Apr 29, 2025 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | 3.39% | 494,323 |
| Apr 28, 2025 | 1.10 | 1.10 | 0.98 | 0.99 | 0.99 | -6.92% | 176,160 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -4.50% | 256,485 |
| Apr 24, 2025 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 7.77% | 316,196 |
| Apr 23, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -1.90% | 280,701 |
| Apr 22, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 10.50% | 436,869 |
| Apr 21, 2025 | 0.87 | 0.99 | 0.86 | 0.95 | 0.95 | 8.61% | 322,801 |
| Apr 17, 2025 | 0.90 | 0.94 | 0.85 | 0.87 | 0.87 | -4.80% | 272,749 |
| Apr 16, 2025 | 0.82 | 1.05 | 0.82 | 0.92 | 0.92 | 8.24% | 871,640 |
| Apr 15, 2025 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | 2.41% | 243,514 |
| Apr 14, 2025 | 0.84 | 0.88 | 0.80 | 0.83 | 0.83 | 3.65% | 280,501 |
| Apr 11, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 9.40% | 226,740 |
| Apr 10, 2025 | 0.79 | 0.79 | 0.70 | 0.73 | 0.73 | -4.46% | 168,314 |
| Apr 9, 2025 | 0.73 | 0.81 | 0.69 | 0.77 | 0.77 | 3.69% | 236,412 |
| Apr 8, 2025 | 0.79 | 0.83 | 0.69 | 0.74 | 0.74 | -6.36% | 288,535 |
| Apr 7, 2025 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | -3.90% | 286,327 |
| Apr 4, 2025 | 0.85 | 0.85 | 0.76 | 0.82 | 0.82 | -5.60% | 487,205 |
| Apr 3, 2025 | 0.92 | 0.95 | 0.85 | 0.87 | 0.87 | -9.60% | 336,882 |
| Apr 2, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 0.20% | 251,046 |
| Apr 1, 2025 | 1.00 | 1.04 | 0.93 | 0.96 | 0.96 | -1.49% | 362,663 |
| Mar 31, 2025 | 1.00 | 1.01 | 0.92 | 0.97 | 0.97 | -6.38% | 368,576 |
| Mar 28, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 370,256 |
| Mar 27, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 408,096 |
| Mar 26, 2025 | 1.11 | 1.15 | 1.06 | 1.07 | 1.07 | -6.96% | 563,819 |
| Mar 25, 2025 | 1.09 | 1.32 | 1.03 | 1.15 | 1.15 | 8.49% | 2,837,171 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 475,626 |
| Mar 21, 2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | - | 519,991 |
| Mar 20, 2025 | 1.05 | 1.15 | 1.02 | 1.09 | 1.09 | 4.81% | 458,437 |
| Mar 19, 2025 | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -4.59% | 596,423 |
| Mar 18, 2025 | 1.14 | 1.16 | 1.03 | 1.09 | 1.09 | -3.54% | 644,524 |
| Mar 17, 2025 | 1.14 | 1.19 | 1.12 | 1.13 | 1.13 | - | 467,288 |
| Mar 14, 2025 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 494,117 |
| Mar 13, 2025 | 1.24 | 1.29 | 1.11 | 1.16 | 1.16 | -7.94% | 593,371 |
| Mar 12, 2025 | 1.19 | 1.32 | 1.18 | 1.26 | 1.26 | 5.88% | 736,654 |
| Mar 11, 2025 | 1.12 | 1.22 | 1.10 | 1.19 | 1.19 | 3.48% | 616,143 |
| Mar 10, 2025 | 1.06 | 1.25 | 1.05 | 1.15 | 1.15 | 2.68% | 1,272,534 |
| Mar 7, 2025 | 1.11 | 1.18 | 1.08 | 1.12 | 1.12 | 1.82% | 673,577 |
| Mar 6, 2025 | 1.11 | 1.16 | 1.04 | 1.10 | 1.10 | -5.17% | 774,363 |
| Mar 5, 2025 | 1.05 | 1.21 | 1.03 | 1.16 | 1.16 | 7.41% | 845,912 |
| Mar 4, 2025 | 1.01 | 1.13 | 0.94 | 1.08 | 1.08 | -6.09% | 1,117,036 |
| Mar 3, 2025 | 1.25 | 1.32 | 1.11 | 1.15 | 1.15 | -10.85% | 1,414,301 |