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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	7.53	7.71	7.71	7.75	7.27	126,500
December 03, 2025	6.64	7.59	7.59	7.7	6.5	164,700
December 02, 2025	6.6	6.63	6.63	6.8	6.33	106,048
December 01, 2025	6.5	6.63	6.63	6.84	6.01	262,847
November 28, 2025	6.75	6.82	6.82	6.87	6.73	89,319
November 26, 2025	7.24	7	7	7.45	6.56	345,672
November 25, 2025	8.88	8.98	8.98	9.17	8.75	39,168
November 24, 2025	10	9.15	9.15	10.13	8.53	282,728
November 21, 2025	10.51	10.68	10.68	11.14	10.51	42,436
November 20, 2025	11	10.54	10.54	11.35	10.54	42,562
November 19, 2025	10.75	10.96	10.96	11.23	10.75	33,485
November 18, 2025	10.75	10.5	10.5	10.96	10.38	38,484
November 17, 2025	11.25	10.61	10.61	11.47	10.5	32,576
November 14, 2025	10.78	10.85	10.85	11.12	10.66	51,984
November 13, 2025	12	11.35	11.35	12.19	10.87	106,413
November 12, 2025	12.25	12.19	12.19	12.65	11.7	115,768
November 11, 2025	11.8	11.97	11.97	12	11.5	31,820
November 10, 2025	12.45	12.08	12.08	12.62	11.75	49,890
November 07, 2025	11.25	12.23	12.23	12.31	11	78,857
November 06, 2025	11.72	11.41	11.41	11.96	10.98	81,112
November 05, 2025	12.23	11.92	11.92	12.5	11.7	93,554
November 04, 2025	12.08	12.42	12.42	12.56	11.76	113,897
November 03, 2025	11.35	12.99	12.99	15.75	11.07	932,740
October 31, 2025	11.05	11.64	11.64	12	10.75	136,062
October 30, 2025	13.13	11.3	11.3	13.44	10.82	1.75M
October 29, 2025	12.06	11.99	11.99	12.5	11.64	62,070
October 28, 2025	12.25	12.07	12.07	12.45	11.94	41,716
October 27, 2025	12.25	12.4	12.4	12.75	11.5	71,876
October 24, 2025	12.26	12.15	12.15	12.6	12	78,148
October 23, 2025	12.29	12.26	12.26	13	11.7	174,004
October 22, 2025	11.94	11.17	11.17	11.94	10.99	82,964
October 21, 2025	12.25	12.03	12.03	12.49	11.8	60,577
October 20, 2025	12.74	12.62	12.62	13.23	12.33	60,324
October 17, 2025	11.78	12.75	12.75	13	11.78	97,506
October 16, 2025	12.95	12.06	12.06	12.95	11.53	99,360
October 15, 2025	12.47	12.75	12.75	13.25	12.37	96,832
October 14, 2025	11.73	12.38	12.38	12.5	11.48	57,184
October 13, 2025	11.94	11.69	11.69	12.46	11.51	50,960
October 10, 2025	13	11.85	11.85	13	11.63	84,553
October 09, 2025	12.77	12.9	12.9	13	12.5	68,140
October 08, 2025	12.13	12.7	12.7	13.13	12.05	75,516
October 07, 2025	12.38	12.13	12.13	12.5	11.83	71,216
October 06, 2025	11.54	12.06	12.06	12.33	11.54	82,072
October 03, 2025	12.25	11.54	11.54	12.48	10.38	162,736
October 02, 2025	13.25	12.5	12.5	13.34	11.92	111,112
October 01, 2025	13.5	13.25	13.25	13.78	13.03	121,952
September 30, 2025	12.25	13.25	13.25	13.63	12	185,596
September 29, 2025	12.3	12.17	12.17	12.5	11.77	92,921
September 26, 2025	10.99	12.3	12.3	12.77	10.89	298,880
September 25, 2025	10.75	10.99	10.99	11.25	10.64	82,156
September 24, 2025	10.5	10.64	10.64	10.85	10.49	53,357
September 23, 2025	10.3	10.75	10.75	10.97	10.25	87,628
September 22, 2025	9.83	10.21	10.21	10.38	9.75	92,657
September 19, 2025	10.25	10.07	10.07	10.41	9.89	96,284
September 18, 2025	9.73	10.3	10.3	10.5	9.68	144,792
September 17, 2025	9.35	9.85	9.85	10.23	9.34	95,856
September 16, 2025	9.25	9.36	9.36	9.38	8.96	69,397
September 15, 2025	9.23	9.29	9.29	9.31	9	62,220
September 12, 2025	9.43	9.1	9.1	9.56	9	101,952
September 11, 2025	9.25	9.4	9.4	9.69	9.25	92,512

Moleculin Biotech, Inc. (MBRX) NASDAQ