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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.62	0.57	0.57	0.67	0.53	33.77M
July 08, 2025	0.44	0.52	0.52	0.7	0.43	91.84M
July 07, 2025	0.34	0.39	0.39	0.4	0.33	4.51M
July 03, 2025	0.35	0.34	0.34	0.36	0.34	1.26M
July 02, 2025	0.32	0.35	0.35	0.36	0.31	2.89M
July 01, 2025	0.3	0.32	0.32	0.33	0.29	2.37M
June 30, 2025	0.31	0.3	0.3	0.31	0.29	2.57M
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

Moleculin Biotech, Inc. (MBRX) NASDAQ