Moleculin Biotech, Inc. - Common Stock (MBRX)
2.0600
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 22nd, 12:37 PM EDT
Historical Prices For Moleculin Biotech, Inc. - Common Stock (MBRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 2.06 | 2.13 | 2.01 | 2.06 | 79,682 | 2.06 |
| 3/19/2026 | 2.08 | 2.10 | 1.97 | 2.06 | 50,347 | 2.06 |
| 3/18/2026 | 2.16 | 2.16 | 2.01 | 2.08 | 88,042 | 2.08 |
| 3/17/2026 | 2.08 | 2.18 | 2.05 | 2.16 | 122,655 | 2.16 |
| 3/16/2026 | 2.03 | 2.10 | 2.02 | 2.05 | 100,797 | 2.05 |
| 3/13/2026 | 2.05 | 2.11 | 1.98 | 2.04 | 148,420 | 2.04 |
| 3/12/2026 | 2.03 | 2.07 | 1.94 | 2.05 | 109,239 | 2.05 |
| 3/11/2026 | 2.00 | 2.05 | 1.96 | 2.03 | 118,496 | 2.03 |
| 3/10/2026 | 2.00 | 2.05 | 1.95 | 1.97 | 134,214 | 1.97 |
| 3/09/2026 | 2.03 | 2.21 | 1.79 | 1.96 | 463,343 | 1.96 |
| 3/06/2026 | 2.24 | 2.24 | 2.05 | 2.08 | 180,742 | 2.08 |
| 3/05/2026 | 2.30 | 2.35 | 2.24 | 2.24 | 73,894 | 2.24 |
| 3/04/2026 | 2.30 | 2.40 | 2.28 | 2.34 | 84,457 | 2.34 |
| 3/03/2026 | 2.35 | 2.37 | 2.22 | 2.27 | 140,236 | 2.27 |
| 3/02/2026 | 2.34 | 2.43 | 2.34 | 2.38 | 82,944 | 2.38 |
| 2/27/2026 | 2.45 | 2.49 | 2.38 | 2.39 | 72,144 | 2.39 |
| 2/26/2026 | 2.55 | 2.62 | 2.37 | 2.41 | 168,107 | 2.41 |
| 2/25/2026 | 2.48 | 2.68 | 2.43 | 2.58 | 197,755 | 2.58 |
| 2/24/2026 | 2.33 | 2.52 | 2.25 | 2.45 | 265,002 | 2.45 |
| 2/23/2026 | 2.47 | 2.49 | 2.28 | 2.33 | 234,434 | 2.33 |
| 2/20/2026 | 2.61 | 2.62 | 2.41 | 2.46 | 546,105 | 2.46 |
| 2/19/2026 | 3.15 | 3.16 | 2.55 | 2.68 | 2,154,433 | 2.68 |
| 2/18/2026 | 4.78 | 5.30 | 4.65 | 4.81 | 511,963 | 4.81 |
| 2/17/2026 | 4.40 | 4.70 | 4.33 | 4.56 | 68,364 | 4.56 |
| 2/13/2026 | 4.24 | 4.40 | 4.10 | 4.34 | 68,973 | 4.34 |
| 2/12/2026 | 4.16 | 4.26 | 4.07 | 4.22 | 22,461 | 4.22 |
| 2/11/2026 | 4.12 | 4.20 | 4.03 | 4.18 | 36,915 | 4.18 |
| 2/10/2026 | 4.17 | 4.34 | 4.12 | 4.14 | 25,623 | 4.14 |
| 2/09/2026 | 4.36 | 4.37 | 4.10 | 4.12 | 43,257 | 4.12 |
| 2/06/2026 | 4.16 | 4.39 | 3.85 | 4.31 | 158,274 | 4.31 |
| 2/05/2026 | 4.14 | 4.20 | 3.90 | 3.91 | 50,942 | 3.91 |
| 2/04/2026 | 4.15 | 4.30 | 3.90 | 4.18 | 169,137 | 4.18 |
| 2/03/2026 | 4.11 | 4.28 | 4.02 | 4.19 | 30,538 | 4.19 |
| 2/02/2026 | 4.29 | 4.46 | 4.01 | 4.12 | 94,420 | 4.12 |
| 1/30/2026 | 4.28 | 4.40 | 4.14 | 4.29 | 37,258 | 4.29 |
| 1/29/2026 | 4.59 | 4.60 | 4.20 | 4.28 | 70,424 | 4.28 |
| 1/28/2026 | 4.53 | 4.70 | 4.42 | 4.59 | 82,486 | 4.59 |
| 1/27/2026 | 4.54 | 4.54 | 4.35 | 4.52 | 42,012 | 4.52 |
| 1/26/2026 | 4.70 | 4.70 | 4.26 | 4.55 | 155,589 | 4.55 |
| 1/23/2026 | 4.86 | 4.90 | 4.60 | 4.68 | 95,670 | 4.68 |
| 1/22/2026 | 4.80 | 5.15 | 4.68 | 4.77 | 191,670 | 4.77 |
| 1/21/2026 | 4.36 | 4.94 | 4.27 | 4.76 | 221,361 | 4.76 |
| 1/20/2026 | 4.08 | 4.39 | 4.01 | 4.26 | 149,837 | 4.26 |
| 1/16/2026 | 4.30 | 4.30 | 4.08 | 4.16 | 132,063 | 4.16 |
| 1/15/2026 | 4.14 | 4.36 | 4.05 | 4.27 | 86,861 | 4.27 |
| 1/14/2026 | 4.45 | 4.45 | 4.06 | 4.14 | 104,300 | 4.14 |
| 1/13/2026 | 4.05 | 4.60 | 3.91 | 4.29 | 283,738 | 4.29 |
| 1/12/2026 | 4.07 | 4.11 | 3.86 | 4.05 | 145,381 | 4.05 |
| 1/09/2026 | 4.22 | 4.22 | 3.92 | 3.98 | 116,613 | 3.98 |
| 1/08/2026 | 4.07 | 4.34 | 4.05 | 4.11 | 107,629 | 4.11 |
| 1/07/2026 | 4.15 | 4.26 | 4.02 | 4.07 | 165,908 | 4.07 |
| 1/06/2026 | 3.93 | 4.32 | 3.86 | 4.12 | 198,272 | 4.12 |
| 1/05/2026 | 3.67 | 4.10 | 3.64 | 3.90 | 219,019 | 3.90 |
| 1/02/2026 | 3.33 | 3.63 | 3.25 | 3.62 | 149,127 | 3.62 |
| 12/31/2025 | 3.30 | 3.35 | 3.17 | 3.31 | 102,354 | 3.31 |
| 12/30/2025 | 3.42 | 3.42 | 3.13 | 3.32 | 101,192 | 3.32 |
| 12/29/2025 | 3.79 | 3.86 | 3.32 | 3.44 | 518,806 | 3.44 |
| 12/26/2025 | 3.90 | 3.95 | 3.78 | 3.83 | 90,739 | 3.83 |
| 12/24/2025 | 4.09 | 4.18 | 3.78 | 3.90 | 126,034 | 3.90 |
| 12/23/2025 | 3.98 | 4.24 | 3.92 | 4.15 | 105,913 | 4.15 |
| 12/22/2025 | 3.74 | 4.12 | 3.74 | 4.01 | 177,825 | 4.01 |