Molecular Partners AG (MOLN)
NASDAQ: MOLN · Real-Time Price · USD
4.520
+0.005 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
4.310
-0.210 (-4.65%)
After-hours: Dec 5, 2025, 4:04 PM EST
Molecular Partners AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.39 | 4.52 | 4.39 | 4.52 | 4.52 | 0.11% | 1,271 |
| Dec 4, 2025 | 4.33 | 4.52 | 4.32 | 4.52 | 4.52 | 1.46% | 1,135 |
| Dec 3, 2025 | 4.26 | 4.61 | 4.26 | 4.45 | 4.45 | 3.01% | 10,456 |
| Dec 2, 2025 | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | 7.46% | 1,491 |
| Dec 1, 2025 | 4.20 | 4.20 | 3.99 | 4.02 | 4.02 | -2.47% | 2,663 |
| Nov 28, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 0.54% | 469 |
| Nov 26, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 2.50% | 717 |
| Nov 24, 2025 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -0.99% | 976 |
| Nov 21, 2025 | 4.11 | 4.11 | 3.99 | 4.04 | 4.04 | -1.94% | 2,156 |
| Nov 20, 2025 | 4.07 | 4.23 | 4.07 | 4.12 | 4.12 | -1.67% | 5,359 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.19 | 4.19 | 4.19 | 1.70% | 1,190 |
| Nov 18, 2025 | 4.09 | 4.28 | 3.98 | 4.12 | 4.12 | -3.29% | 4,033 |
| Nov 17, 2025 | 4.34 | 4.40 | 4.12 | 4.26 | 4.26 | 0.95% | 2,133 |
| Nov 14, 2025 | 4.10 | 4.22 | 4.08 | 4.22 | 4.22 | -1.40% | 2,213 |
| Nov 13, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | 3.63% | 1,246 |
| Nov 12, 2025 | 4.18 | 4.46 | 3.98 | 4.13 | 4.13 | 2.48% | 59,099 |
| Nov 11, 2025 | 3.87 | 4.17 | 3.87 | 4.03 | 4.03 | -5.18% | 8,923 |
| Nov 10, 2025 | 4.10 | 4.69 | 4.03 | 4.25 | 4.25 | -10.34% | 5,983 |
| Nov 7, 2025 | 3.97 | 4.75 | 3.97 | 4.74 | 4.74 | 1.28% | 3,567 |
| Nov 6, 2025 | 4.32 | 4.75 | 4.32 | 4.68 | 4.68 | 16.24% | 5,620 |
| Nov 5, 2025 | 4.02 | 4.21 | 3.98 | 4.03 | 4.03 | 2.97% | 9,582 |
| Nov 4, 2025 | 4.11 | 4.27 | 3.72 | 3.91 | 3.91 | -4.28% | 22,126 |
| Nov 3, 2025 | 3.98 | 4.72 | 3.80 | 4.09 | 4.09 | 12.41% | 80,700 |
| Oct 31, 2025 | 3.74 | 3.74 | 3.63 | 3.63 | 3.63 | -3.61% | 748 |
| Oct 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% | 1,219 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 4.46% | 399 |
| Oct 27, 2025 | 3.53 | 3.65 | 3.53 | 3.59 | 3.59 | 1.41% | 1,541 |
| Oct 24, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 1,420 |
| Oct 23, 2025 | 3.74 | 3.74 | 3.56 | 3.56 | 3.56 | -3.78% | 4,100 |
| Oct 21, 2025 | 3.66 | 3.78 | 3.66 | 3.70 | 3.70 | -2.89% | 2,448 |
| Oct 20, 2025 | 3.69 | 3.81 | 3.69 | 3.81 | 3.81 | -2.81% | 841 |
| Oct 17, 2025 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 1.82% | 926 |
| Oct 16, 2025 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 1.05% | 792 |
| Oct 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.14% | 588 |
| Oct 14, 2025 | 3.81 | 3.81 | 3.60 | 3.73 | 3.73 | -1.58% | 3,295 |
| Oct 13, 2025 | 3.89 | 3.91 | 3.75 | 3.79 | 3.79 | -0.26% | 3,126 |
| Oct 10, 2025 | 3.76 | 3.80 | 3.68 | 3.80 | 3.80 | -2.31% | 811 |
| Oct 8, 2025 | 4.00 | 4.00 | 3.72 | 3.89 | 3.89 | 4.85% | 9,696 |
| Oct 7, 2025 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | -1.07% | 2,181 |
| Oct 6, 2025 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 2,361 |
| Oct 3, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | 0.03% | 1,531 |
| Oct 2, 2025 | 3.70 | 3.76 | 3.70 | 3.71 | 3.71 | -0.13% | 2,737 |
| Oct 1, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | 0.11% | 1,452 |
| Sep 30, 2025 | 3.69 | 3.80 | 3.65 | 3.71 | 3.71 | 0.82% | 3,651 |
| Sep 29, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -4.34% | 409 |
| Sep 26, 2025 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | 6.59% | 2,749 |
| Sep 25, 2025 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | -1.93% | 876 |
| Sep 24, 2025 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | 0.27% | 883 |
| Sep 22, 2025 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | -2.65% | 10,985 |
| Sep 19, 2025 | 3.66 | 3.85 | 3.66 | 3.77 | 3.77 | 2.17% | 1,547 |