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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	0.31	0.31	0.31	0.32	0.3	4.26M
June 26, 2025	0.3	0.32	0.32	0.42	0.29	32.67M
June 25, 2025	0.3	0.29	0.29	0.3	0.28	4.61M
June 24, 2025	0.28	0.3	0.3	0.31	0.28	22.05M
June 23, 2025	0.27	0.27	0.27	0.28	0.26	5.79M
June 20, 2025	0.27	0.27	0.27	0.34	0.25	16.84M
June 18, 2025	0.68	0.58	0.58	0.73	0.55	1.31M
June 17, 2025	0.68	0.67	0.67	0.68	0.64	254,000
June 16, 2025	0.63	0.69	0.69	0.69	0.63	393,329
June 13, 2025	0.65	0.64	0.64	0.67	0.63	306,984
June 12, 2025	0.68	0.67	0.67	0.69	0.66	496,629
June 11, 2025	0.66	0.69	0.69	0.7	0.66	437,600
June 10, 2025	0.67	0.66	0.66	0.69	0.65	715,434
June 09, 2025	0.71	0.67	0.67	0.71	0.65	686,500
June 06, 2025	0.65	0.67	0.67	0.72	0.63	786,611
June 05, 2025	0.69	0.69	0.69	0.71	0.64	1.79M
June 04, 2025	0.87	0.67	0.67	0.8	0.62	11M
June 03, 2025	0.87	0.84	0.84	0.89	0.83	221,931
June 02, 2025	0.87	0.91	0.91	0.93	0.85	277,704
May 30, 2025	0.89	0.87	0.87	0.91	0.87	107,942
May 29, 2025	0.89	0.91	0.91	0.92	0.89	124,946
May 28, 2025	0.92	0.89	0.89	0.92	0.87	130,111
May 27, 2025	0.93	0.89	0.89	0.94	0.86	362,800
May 23, 2025	0.94	0.95	0.95	0.96	0.92	103,234
May 22, 2025	0.96	0.94	0.94	0.97	0.91	281,728
May 21, 2025	0.97	0.97	0.97	0.98	0.95	99,983
May 20, 2025	1	0.98	0.98	1	0.92	256,048
May 19, 2025	0.97	0.99	0.99	1	0.95	298,218
May 16, 2025	0.92	0.94	0.94	0.96	0.91	204,028
May 15, 2025	0.98	0.91	0.91	0.99	0.89	638,900
May 14, 2025	1.02	0.99	0.99	1.05	0.94	396,781
May 13, 2025	1.06	1.07	1.07	1.1	1.05	288,100
May 12, 2025	1.13	1.08	1.08	1.14	1.01	2.4M
May 09, 2025	1.02	1.05	1.05	1.12	1	307,636
May 08, 2025	1	1.01	1.01	1.02	0.99	136,800
May 07, 2025	0.99	1	1	1.02	0.99	79,079
May 06, 2025	1.01	1.02	1.02	1.04	0.99	241,333
May 05, 2025	1.04	1.04	1.04	1.09	1.03	166,490
May 02, 2025	1.04	1.03	1.03	1.06	1	220,142
May 01, 2025	1.05	1.01	1.01	1.05	1.01	108,608
April 30, 2025	1.03	1.06	1.06	1.07	0.94	192,832
April 29, 2025	1.06	1.02	1.02	1.08	1	494,323
April 28, 2025	1.1	0.99	0.99	1.1	0.98	176,200
April 25, 2025	1.1	1.06	1.06	1.1	1.03	247,861
April 24, 2025	1.08	1.11	1.11	1.11	1.06	316,200
April 23, 2025	1.1	1.03	1.03	1.1	1.01	280,701
April 22, 2025	0.95	1.05	1.05	1.05	0.95	436,900
April 21, 2025	0.87	0.95	0.95	0.99	0.86	322,801
April 17, 2025	0.9	0.87	0.87	0.94	0.85	272,749
April 16, 2025	0.82	0.92	0.92	1.05	0.82	871,640
April 15, 2025	0.85	0.85	0.85	0.88	0.8	243,514
April 14, 2025	0.84	0.83	0.83	0.88	0.8	280,501
April 11, 2025	0.79	0.8	0.8	0.8	0.76	195,061
April 10, 2025	0.79	0.73	0.73	0.79	0.7	142,019
April 09, 2025	0.73	0.77	0.77	0.81	0.69	236,412
April 08, 2025	0.79	0.74	0.74	0.83	0.69	285,314
April 07, 2025	0.78	0.79	0.79	0.82	0.76	286,327
April 04, 2025	0.85	0.82	0.82	0.85	0.76	487,205
April 03, 2025	0.92	0.87	0.87	0.95	0.85	332,485
April 02, 2025	0.91	0.96	0.96	0.97	0.91	251,046

Moleculin Biotech, Inc. (MBRX) NASDAQ