Molekule Group, Inc. - MKUL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	0.01	0.01	0.01	0.01	0.01	688,549
November 03, 2023	0.01	0.01	0.01	0.01	0.01	589,947
November 02, 2023	0.01	0.01	0.01	0.01	0.01	698,294
November 01, 2023	0.01	0.01	0.01	0.01	0.01	91,063
October 31, 2023	0.01	0.01	0.01	0.01	0.01	386,389
October 30, 2023	0.01	0.01	0.01	0.01	0.01	898,428
October 27, 2023	0.01	0.01	0.01	0.01	0.01	432,696
October 26, 2023	0.02	0.01	0.01	0.02	0.01	1.03M
October 25, 2023	0.02	0.01	0.01	0.02	0.01	62,888
October 24, 2023	0.02	0.02	0.02	0.02	0.02	527,451
October 23, 2023	0.02	0.02	0.02	0.02	0.02	798,530
October 20, 2023	0.02	0.02	0.02	0.02	0.02	392,629
October 19, 2023	0.02	0.02	0.02	0.03	0.02	529,287
October 18, 2023	0.03	0.02	0.02	0.03	0.02	858,822
October 17, 2023	0.02	0.03	0.03	0.03	0.02	1.3M
October 16, 2023	0.03	0.02	0.02	0.03	0.02	1.94M
October 13, 2023	0.05	0.02	0.02	0.06	0.02	4.58M
October 12, 2023	0.09	0.05	0.05	0.09	0.05	8.74M
October 11, 2023	0.1	0.09	0.09	0.11	0.09	5M
October 10, 2023	0.1	0.1	0.1	0.12	0.1	13.15M
October 09, 2023	0.12	0.13	0.13	0.14	0.12	8.33M
October 06, 2023	0.14	0.12	0.12	0.14	0.12	10.19M
October 05, 2023	0.13	0.12	0.12	0.13	0.12	23.37M
October 04, 2023	0.16	0.12	0.12	0.17	0.12	20.37M
October 03, 2023	0.24	0.21	0.21	0.26	0.2	47.31M
October 02, 2023	0.15	0.15	0.15	0.16	0.13	920,491
September 29, 2023	0.14	0.14	0.14	0.15	0.13	1.8M
September 28, 2023	0.14	0.14	0.14	0.16	0.13	2.54M
September 27, 2023	0.18	0.16	0.16	0.36	0.16	13.75M
September 26, 2023	0.28	0.18	0.18	0.29	0.16	2.1M
September 25, 2023	0.29	0.29	0.29	0.3	0.28	104,335
September 22, 2023	0.3	0.29	0.29	0.31	0.28	446,050
September 21, 2023	0.43	0.34	0.34	0.43	0.33	239,507
September 20, 2023	0.57	0.42	0.42	0.63	0.41	759,703
September 19, 2023	0.72	0.74	0.74	0.76	0.68	14,662
September 18, 2023	0.77	0.7	0.7	0.79	0.7	53,312
September 15, 2023	0.73	0.77	0.77	0.79	0.7	99,958
September 14, 2023	0.68	0.73	0.73	0.74	0.68	15,038
September 13, 2023	0.68	0.69	0.69	0.76	0.67	59,263
September 12, 2023	0.65	0.71	0.71	0.83	0.65	142,520
September 11, 2023	0.72	0.64	0.64	0.75	0.63	54,033
September 08, 2023	0.77	0.72	0.72	0.8	0.7	54,309
September 07, 2023	0.73	0.74	0.74	0.82	0.73	74,999
September 06, 2023	0.76	0.74	0.74	0.83	0.73	36,574
September 05, 2023	0.92	0.78	0.78	0.92	0.7	214,390
September 01, 2023	0.97	0.9	0.9	0.98	0.89	24,096
August 31, 2023	0.98	0.93	0.93	1.05	0.9	123,543
August 30, 2023	1.06	0.98	0.98	1.16	0.93	153,942
August 29, 2023	1.12	1.03	1.03	1.16	1.03	83,758
August 28, 2023	1.2	1.11	1.11	1.24	1.1	75,852
August 25, 2023	1.18	1.24	1.24	1.24	1.17	36,593
August 24, 2023	1.25	1.19	1.19	1.25	1.11	136,355
August 23, 2023	1.46	1.42	1.42	1.48	1.36	43,342
August 22, 2023	1.53	1.38	1.38	1.53	1.38	21,101
August 21, 2023	1.49	1.45	1.45	1.58	1.42	35,383
August 18, 2023	1.4	1.55	1.55	1.64	1.4	58,071
August 17, 2023	1.52	1.45	1.45	1.68	1.42	31,597
August 16, 2023	1.75	1.56	1.56	1.75	1.51	133,122
August 15, 2023	2.11	1.78	1.78	2.11	1.61	119,877
August 14, 2023	2.14	2.17	2.17	2.17	2.1	25,402

Molekule Group, Inc. (MKUL) NASDAQ