Molecular Partners AG - MOLN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.7	3.29	3.29	3.7	3.2	81,700
November 06, 2025	3.53	3.7	3.7	3.7	3.5	90,014
November 05, 2025	3.3	3.43	3.43	3.49	3.25	61,243
November 04, 2025	3.45	3.2	3.2	3.47	3.15	73,516
November 03, 2025	3	3.23	3.23	3.77	2.97	192,559
October 31, 2025	3.04	2.9	2.9	3.06	2.88	22,298
October 30, 2025	2.92	3.03	3.03	3.03	2.91	5,359
October 29, 2025	2.96	2.95	2.95	2.99	2.89	10,984
October 28, 2025	2.85	2.91	2.91	3	2.85	12,915
October 27, 2025	2.89	2.85	2.85	2.9	2.79	11,275
October 24, 2025	2.75	2.75	2.75	2.8	2.75	4,122
October 23, 2025	2.71	2.75	2.75	2.81	2.71	13,570
October 22, 2025	2.9	2.84	2.84	2.9	2.78	2,633
October 21, 2025	2.78	2.85	2.85	3	2.78	5,875
October 20, 2025	2.84	2.75	2.75	2.9	2.75	7,551
October 17, 2025	2.85	2.84	2.84	2.87	2.8	14,326
October 16, 2025	2.9	2.85	2.85	2.95	2.85	5,867
October 15, 2025	2.9	2.9	2.9	2.94	2.9	1,624
October 14, 2025	2.97	2.86	2.86	3.02	2.76	77,432
October 13, 2025	2.94	3.01	3.01	3.01	2.94	19,747
October 10, 2025	3	2.99	2.99	3	2.87	14,326
October 09, 2025	3	3	3	3	2.86	6,519
October 08, 2025	3	3	3	3	2.86	11,774
October 07, 2025	2.95	2.97	2.97	3	2.93	20,357
October 06, 2025	2.9	3	3	3	2.82	44,202
October 03, 2025	2.92	2.94	2.94	2.94	2.84	3,952
October 02, 2025	2.86	2.92	2.92	2.95	2.86	55,300
October 01, 2025	2.87	2.9	2.9	2.9	2.81	5,456
September 30, 2025	2.88	2.82	2.82	2.89	2.82	7,894
September 29, 2025	2.85	2.88	2.88	2.88	2.83	4,408
September 26, 2025	2.88	2.8	2.8	2.88	2.8	3,243
September 25, 2025	2.84	2.88	2.88	2.88	2.76	7,556
September 24, 2025	2.85	2.85	2.85	2.88	2.8	64,133
September 23, 2025	2.78	2.88	2.88	2.88	2.77	20,789
September 22, 2025	2.79	2.82	2.82	2.82	2.76	11,414
September 19, 2025	2.84	2.84	2.84	2.84	2.8	13,508
September 18, 2025	2.82	2.82	2.82	2.83	2.78	12,611
September 17, 2025	2.83	2.83	2.83	2.84	2.79	7,836
September 16, 2025	2.83	2.83	2.83	2.84	2.81	14,161
September 15, 2025	2.81	2.88	2.88	2.88	2.81	8,043
September 12, 2025	2.85	2.84	2.84	2.85	2.83	6,659
September 11, 2025	2.86	2.82	2.82	2.88	2.8	38,357
September 10, 2025	2.81	2.83	2.83	2.9	2.8	8,255
September 09, 2025	2.78	2.8	2.8	2.81	2.78	3,550
September 08, 2025	2.9	2.81	2.81	2.9	2.78	21,892
September 05, 2025	2.9	2.9	2.9	2.9	2.82	6,594
September 04, 2025	2.9	2.9	2.9	2.9	2.85	3,604
September 03, 2025	2.85	2.9	2.9	2.9	2.82	4,240
September 02, 2025	2.81	2.82	2.82	2.88	2.81	8,236
September 01, 2025	2.96	2.9	2.9	2.96	2.87	10,444
August 29, 2025	3	2.9	2.9	3	2.87	12,315
August 28, 2025	3.02	2.99	2.99	3.05	2.95	14,556
August 27, 2025	2.96	2.98	2.98	3.02	2.86	9,819
August 26, 2025	3.1	2.93	2.93	3.1	2.93	31,813
August 25, 2025	3.01	2.91	2.91	3.01	2.9	17,805
August 22, 2025	2.94	2.98	2.98	2.99	2.94	4,979
August 21, 2025	2.92	2.91	2.91	3	2.87	22,569
August 20, 2025	2.82	2.92	2.92	2.92	2.78	13,051
August 19, 2025	2.92	2.87	2.87	2.92	2.81	11,453
August 18, 2025	2.88	2.92	2.92	2.95	2.85	10,928

Molecular Partners AG (MOLN.SW) SIX