Skip to main content
Moleculin Biotech, Inc. (MBRX)
NASDAQ: MBRX · Real-Time Price · USD
0.3122
-0.0098 (-3.04%)
At close: Jun 27, 2025, 4:00 PM
0.3000
-0.0122 (-3.91%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Moleculin Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.310.320.300.310.31-3.04%4,263,094
Jun 26, 20250.300.420.290.320.329.30%32,669,545
Jun 25, 20250.300.300.280.290.29-2.93%4,605,789
Jun 24, 20250.290.310.280.300.3010.81%22,054,235
Jun 23, 20250.270.280.260.270.272.58%5,787,433
Jun 20, 20250.270.340.250.270.27-54.20%16,842,131
Jun 18, 20250.680.730.550.580.58-12.46%1,306,444
Jun 17, 20250.680.680.640.670.67-2.80%253,952
Jun 16, 20250.630.690.630.690.696.73%393,329
Jun 13, 20250.650.670.630.640.64-3.96%306,984
Jun 12, 20250.680.690.660.670.67-3.05%496,629
Jun 11, 20250.660.700.660.690.694.15%437,580
Jun 10, 20250.670.690.650.660.66-1.19%715,434
Jun 9, 20250.710.710.650.670.67-686,489
Jun 6, 20250.650.720.630.670.67-2.91%786,611
Jun 5, 20250.690.710.640.690.692.46%1,789,860
Jun 4, 20250.640.800.620.670.67-19.83%11,105,314
Jun 3, 20250.870.890.830.840.84-7.67%221,931
Jun 2, 20250.870.930.850.910.914.59%277,704
May 30, 20250.890.910.870.870.87-4.16%107,942
May 29, 20250.890.920.890.910.911.76%124,946
May 28, 20250.920.920.870.890.890.24%130,111
May 27, 20250.930.940.860.890.89-6.41%362,751
May 23, 20250.940.960.920.950.951.20%104,173
May 22, 20250.960.970.910.940.94-3.12%281,728
May 21, 20250.970.980.950.970.97-1.01%100,337
May 20, 20251.001.000.920.980.98-1.37%256,048
May 19, 20250.971.000.950.990.995.69%298,218
May 16, 20250.920.960.910.940.943.08%209,896
May 15, 20250.980.990.890.910.91-8.17%638,863
May 14, 20251.021.050.940.990.99-7.20%418,732
May 13, 20251.061.101.051.071.07-0.93%288,076
May 12, 20251.131.141.021.081.082.86%2,397,249
May 9, 20251.021.121.001.051.053.96%307,636
May 8, 20251.001.020.991.011.011.09%136,760
May 7, 20250.991.020.991.001.00-2.05%79,899
May 6, 20251.011.040.991.021.02-1.92%241,333
May 5, 20251.041.091.031.041.040.97%166,490
May 2, 20251.041.061.001.031.031.98%222,497
May 1, 20251.051.051.011.011.01-4.72%108,608
Apr 30, 20251.031.070.941.061.063.92%192,832
Apr 29, 20251.061.081.001.021.023.39%494,323
Apr 28, 20251.101.100.980.990.99-6.92%176,160
Apr 25, 20251.101.101.031.061.06-4.50%256,485
Apr 24, 20251.081.111.061.111.117.77%316,196
Apr 23, 20251.101.101.011.031.03-1.90%280,701
Apr 22, 20250.951.050.951.051.0510.50%436,869
Apr 21, 20250.870.990.860.950.958.61%322,801
Apr 17, 20250.900.940.850.870.87-4.80%272,749
Apr 16, 20250.821.050.820.920.928.24%871,640