Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
7.24
-0.47 (-6.10%)
At close: Dec 5, 2025, 4:00 PM EST
7.14
-0.10 (-1.38%)
After-hours: Dec 5, 2025, 7:37 PM EST
Moleculin Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.69 | 7.69 | 6.88 | 7.24 | 7.24 | -6.10% | 74,763 |
| Dec 4, 2025 | 7.53 | 7.75 | 7.27 | 7.71 | 7.71 | 1.58% | 126,318 |
| Dec 3, 2025 | 6.64 | 7.70 | 6.50 | 7.59 | 7.59 | 14.48% | 164,897 |
| Dec 2, 2025 | 6.60 | 6.85 | 6.33 | 6.63 | 6.63 | - | 107,851 |
| Dec 1, 2025 | 6.50 | 6.84 | 6.01 | 6.63 | 6.63 | -2.76% | 262,777 |
| Nov 28, 2025 | 6.75 | 6.87 | 6.73 | 6.82 | 6.82 | -2.60% | 89,357 |
| Nov 26, 2025 | 7.24 | 7.45 | 6.56 | 7.00 | 7.00 | -22.03% | 345,670 |
| Nov 25, 2025 | 8.88 | 9.17 | 8.75 | 8.98 | 8.98 | -1.91% | 39,167 |
| Nov 24, 2025 | 10.00 | 10.13 | 8.53 | 9.15 | 9.15 | -14.30% | 282,726 |
| Nov 21, 2025 | 10.51 | 11.14 | 10.51 | 10.68 | 10.68 | 1.35% | 42,436 |
| Nov 20, 2025 | 11.00 | 11.35 | 10.54 | 10.54 | 10.54 | -3.81% | 42,561 |
| Nov 19, 2025 | 10.75 | 11.23 | 10.75 | 10.96 | 10.96 | 4.33% | 33,485 |
| Nov 18, 2025 | 10.75 | 10.96 | 10.38 | 10.50 | 10.50 | -0.99% | 38,483 |
| Nov 17, 2025 | 11.25 | 11.47 | 10.50 | 10.61 | 10.61 | -2.21% | 32,574 |
| Nov 14, 2025 | 10.78 | 11.12 | 10.66 | 10.85 | 10.85 | -4.43% | 51,984 |
| Nov 13, 2025 | 12.00 | 12.19 | 10.87 | 11.35 | 11.35 | -6.91% | 106,413 |
| Nov 12, 2025 | 12.25 | 12.65 | 11.70 | 12.19 | 12.19 | 1.81% | 115,767 |
| Nov 11, 2025 | 11.80 | 12.00 | 11.50 | 11.97 | 11.97 | -0.84% | 31,819 |
| Nov 10, 2025 | 12.45 | 12.62 | 11.75 | 12.08 | 12.08 | -1.23% | 49,889 |
| Nov 7, 2025 | 11.25 | 12.31 | 11.00 | 12.23 | 12.23 | 7.11% | 78,856 |
| Nov 6, 2025 | 11.72 | 11.96 | 10.98 | 11.41 | 11.41 | -4.24% | 81,111 |
| Nov 5, 2025 | 12.23 | 12.50 | 11.70 | 11.92 | 11.92 | -4.03% | 93,553 |
| Nov 4, 2025 | 12.08 | 12.56 | 11.76 | 12.42 | 12.42 | -4.43% | 113,896 |
| Nov 3, 2025 | 11.35 | 15.75 | 11.07 | 12.99 | 12.99 | 11.67% | 932,740 |
| Oct 31, 2025 | 11.05 | 12.00 | 10.75 | 11.64 | 11.64 | 3.01% | 136,061 |
| Oct 30, 2025 | 13.13 | 13.44 | 10.82 | 11.30 | 11.30 | -5.80% | 1,747,755 |
| Oct 29, 2025 | 12.06 | 12.50 | 11.64 | 11.99 | 11.99 | -0.69% | 62,069 |
| Oct 28, 2025 | 12.25 | 12.45 | 11.94 | 12.07 | 12.07 | -2.62% | 41,716 |
| Oct 27, 2025 | 12.25 | 12.75 | 11.50 | 12.40 | 12.40 | 2.04% | 71,875 |
| Oct 24, 2025 | 12.26 | 12.60 | 12.00 | 12.15 | 12.15 | -0.90% | 78,146 |
| Oct 23, 2025 | 12.29 | 13.00 | 11.70 | 12.26 | 12.26 | 9.81% | 174,004 |
| Oct 22, 2025 | 11.94 | 11.94 | 10.99 | 11.17 | 11.17 | -7.15% | 82,963 |
| Oct 21, 2025 | 12.25 | 12.49 | 11.80 | 12.03 | 12.03 | -4.68% | 60,576 |
| Oct 20, 2025 | 12.74 | 13.23 | 12.33 | 12.62 | 12.62 | -1.06% | 60,324 |
| Oct 17, 2025 | 11.78 | 13.00 | 11.78 | 12.75 | 12.75 | 5.72% | 97,505 |
| Oct 16, 2025 | 12.95 | 12.95 | 11.53 | 12.06 | 12.06 | -5.41% | 99,358 |
| Oct 15, 2025 | 12.47 | 13.25 | 12.37 | 12.75 | 12.75 | 3.03% | 96,831 |
| Oct 14, 2025 | 11.73 | 12.50 | 11.48 | 12.38 | 12.38 | 5.88% | 57,182 |
| Oct 13, 2025 | 11.94 | 12.46 | 11.51 | 11.69 | 11.69 | -1.37% | 50,958 |
| Oct 10, 2025 | 13.00 | 13.00 | 11.63 | 11.85 | 11.85 | -8.16% | 84,553 |
| Oct 9, 2025 | 12.77 | 13.00 | 12.50 | 12.90 | 12.90 | 1.57% | 68,139 |
| Oct 8, 2025 | 12.13 | 13.13 | 12.05 | 12.70 | 12.70 | 4.77% | 75,514 |
| Oct 7, 2025 | 12.38 | 12.50 | 11.83 | 12.13 | 12.13 | 0.58% | 71,214 |
| Oct 6, 2025 | 11.54 | 12.33 | 11.54 | 12.06 | 12.06 | 4.44% | 82,070 |
| Oct 3, 2025 | 12.25 | 12.48 | 10.38 | 11.54 | 11.54 | -7.66% | 162,734 |
| Oct 2, 2025 | 13.25 | 13.34 | 11.92 | 12.50 | 12.50 | -5.66% | 111,111 |
| Oct 1, 2025 | 13.50 | 13.78 | 13.03 | 13.25 | 13.25 | - | 121,951 |
| Sep 30, 2025 | 12.25 | 13.63 | 12.00 | 13.25 | 13.25 | 8.85% | 185,594 |
| Sep 29, 2025 | 12.30 | 12.50 | 11.77 | 12.17 | 12.17 | -1.02% | 92,921 |
| Sep 26, 2025 | 10.99 | 12.77 | 10.89 | 12.30 | 12.30 | 11.87% | 298,880 |