Moleculin Biotech, Inc. - MBRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.53	0.5	0.5	0.53	0.48	2.75M
October 01, 2025	0.54	0.53	0.53	0.55	0.52	3.05M
September 30, 2025	0.49	0.53	0.53	0.55	0.48	4.64M
September 29, 2025	0.49	0.49	0.49	0.5	0.47	2.32M
September 26, 2025	0.44	0.49	0.49	0.51	0.44	7.47M
September 25, 2025	0.43	0.44	0.44	0.45	0.43	2.05M
September 24, 2025	0.42	0.43	0.43	0.43	0.42	1.33M
September 23, 2025	0.41	0.43	0.43	0.44	0.41	2.19M
September 22, 2025	0.39	0.41	0.41	0.42	0.39	2.32M
September 19, 2025	0.41	0.4	0.4	0.42	0.4	2.38M
September 18, 2025	0.39	0.41	0.41	0.42	0.39	3.62M
September 17, 2025	0.37	0.39	0.39	0.41	0.37	2.4M
September 16, 2025	0.37	0.37	0.37	0.38	0.36	1.71M
September 15, 2025	0.37	0.37	0.37	0.37	0.36	1.48M
September 12, 2025	0.38	0.36	0.36	0.38	0.36	2.55M
September 11, 2025	0.37	0.38	0.38	0.39	0.37	2.31M
September 10, 2025	0.41	0.38	0.38	0.41	0.37	3.47M
September 09, 2025	0.4	0.41	0.41	0.42	0.39	6.06M
September 08, 2025	0.38	0.39	0.39	0.4	0.36	4.25M
September 05, 2025	0.37	0.38	0.38	0.38	0.36	1.88M
September 04, 2025	0.37	0.38	0.38	0.38	0.35	2.17M
September 03, 2025	0.38	0.38	0.38	0.39	0.37	1.52M
September 02, 2025	0.39	0.38	0.38	0.4	0.37	3.13M
August 29, 2025	0.4	0.39	0.39	0.4	0.38	4.68M
August 28, 2025	0.4	0.39	0.39	0.42	0.39	13.46M
August 27, 2025	0.53	0.61	0.61	0.62	0.49	38M
August 26, 2025	0.57	0.55	0.55	0.58	0.54	917,600
August 25, 2025	0.57	0.57	0.57	0.59	0.56	1.09M
August 22, 2025	0.6	0.57	0.57	0.6	0.56	1.92M
August 21, 2025	0.56	0.6	0.6	0.61	0.56	1.08M
August 20, 2025	0.6	0.56	0.56	0.6	0.54	1.7M
August 19, 2025	0.62	0.6	0.6	0.62	0.59	1.53M
August 18, 2025	0.67	0.61	0.61	0.69	0.6	1.7M
August 15, 2025	0.66	0.68	0.68	0.69	0.63	763,813
August 14, 2025	0.67	0.65	0.65	0.67	0.62	678,332
August 13, 2025	0.67	0.67	0.67	0.7	0.64	988,400
August 12, 2025	0.62	0.66	0.66	0.66	0.62	539,377
August 11, 2025	0.64	0.62	0.62	0.67	0.62	915,240
August 08, 2025	0.67	0.67	0.67	0.68	0.66	571,256
August 07, 2025	0.63	0.68	0.68	0.68	0.63	585,871
August 06, 2025	0.73	0.66	0.66	0.73	0.63	3.18M
August 05, 2025	0.68	0.68	0.68	0.71	0.65	791,843
August 04, 2025	0.65	0.69	0.69	0.7	0.61	1.6M
August 01, 2025	0.6	0.67	0.67	0.69	0.59	2.15M
July 31, 2025	0.67	0.63	0.63	0.71	0.61	2.69M
July 30, 2025	0.75	0.71	0.71	0.75	0.67	5.05M
July 29, 2025	0.64	0.71	0.71	0.72	0.57	6.03M
July 28, 2025	0.58	0.55	0.55	0.63	0.53	3.07M
July 25, 2025	0.63	0.57	0.57	0.63	0.56	2.59M
July 24, 2025	0.68	0.64	0.64	0.72	0.63	1.91M
July 23, 2025	0.79	0.71	0.71	0.79	0.69	2.21M
July 22, 2025	0.8	0.78	0.78	0.85	0.76	1.23M
July 21, 2025	0.83	0.8	0.8	0.86	0.74	2.52M
July 18, 2025	0.85	0.8	0.8	0.96	0.79	4.46M
July 17, 2025	0.68	0.84	0.84	0.87	0.66	9.6M
July 16, 2025	0.63	0.64	0.64	0.68	0.62	2.44M
July 15, 2025	0.68	0.63	0.63	0.73	0.61	3.58M
July 14, 2025	0.53	0.63	0.63	0.71	0.5	9.94M
July 11, 2025	0.52	0.55	0.55	0.58	0.5	2.96M
July 10, 2025	0.56	0.53	0.53	0.57	0.51	3.42M

Moleculin Biotech, Inc. (MBRX) NASDAQ