Moleculin Biotech, Inc. - Common Stock (MBRX)

Last Price3.9800

Change-0.1300 (-3.16%)

NASDAQ · Last Trade: Jan 10th, 5:08 AM EST

Historical Prices For Moleculin Biotech, Inc. - Common Stock (MBRX)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	4.22	4.22	3.92	3.98	116,276	3.98
1/08/2026	4.07	4.34	4.05	4.11	107,629	4.11
1/07/2026	4.15	4.26	4.02	4.07	165,908	4.07
1/06/2026	3.93	4.32	3.86	4.12	198,272	4.12
1/05/2026	3.67	4.10	3.64	3.90	219,019	3.90
1/02/2026	3.33	3.63	3.25	3.62	149,127	3.62
12/31/2025	3.30	3.35	3.17	3.31	102,354	3.31
12/30/2025	3.42	3.42	3.13	3.32	101,192	3.32
12/29/2025	3.79	3.86	3.32	3.44	518,806	3.44
12/26/2025	3.90	3.95	3.78	3.83	90,739	3.83
12/24/2025	4.09	4.18	3.78	3.90	126,034	3.90
12/23/2025	3.98	4.24	3.92	4.15	105,913	4.15
12/22/2025	3.74	4.12	3.74	4.01	177,825	4.01
12/19/2025	3.86	4.06	3.75	3.90	155,138	3.90
12/18/2025	4.07	4.16	3.81	3.83	219,668	3.83
12/17/2025	4.18	4.37	3.63	4.14	5,950,420	4.14
12/16/2025	4.47	4.78	4.36	4.69	103,041	4.69
12/15/2025	5.00	5.09	4.42	4.50	167,468	4.50
12/12/2025	5.06	5.20	4.75	4.98	193,898	4.98
12/11/2025	4.96	5.32	4.89	5.00	310,523	5.00
12/10/2025	5.67	5.88	4.75	4.83	590,308	4.83
12/09/2025	7.29	7.50	6.20	6.63	2,370,598	6.63
12/08/2025	7.46	7.98	7.01	7.25	817,741	7.25
12/05/2025	7.69	7.69	6.88	7.24	79,265	7.24
12/04/2025	7.53	7.75	7.27	7.71	126,794	7.71
12/03/2025	6.64	7.70	6.50	7.59	164,738	7.59
12/02/2025	6.60	6.85	6.33	6.63	109,433	6.63
12/01/2025	6.50	6.84	6.01	6.63	262,775	6.63
11/28/2025	0.27	0.27	0.27	0.27	2,233,932	6.82
11/26/2025	0.29	0.30	0.26	0.28	8,641,758	7.00
11/25/2025	0.36	0.37	0.35	0.36	970,759	8.98
11/24/2025	0.40	0.41	0.34	0.37	7,050,691	9.15
11/21/2025	0.42	0.45	0.42	0.43	1,060,905	10.68
11/20/2025	0.44	0.45	0.42	0.42	1,043,725	10.54
11/19/2025	0.43	0.45	0.43	0.44	830,112	10.96
11/18/2025	0.43	0.44	0.42	0.42	960,843	10.50
11/17/2025	0.45	0.46	0.42	0.42	809,502	10.61
11/14/2025	0.43	0.44	0.43	0.43	1,299,602	10.85
11/13/2025	0.48	0.48	0.43	0.45	2,628,081	11.35
11/12/2025	0.49	0.51	0.47	0.49	2,878,147	12.19
11/11/2025	0.47	0.48	0.46	0.48	767,874	11.97
11/10/2025	0.50	0.50	0.47	0.48	1,241,089	12.07
11/07/2025	0.45	0.49	0.44	0.49	1,971,413	12.22
11/06/2025	0.47	0.48	0.44	0.46	2,009,219	11.41
11/05/2025	0.49	0.50	0.47	0.48	2,334,273	11.92
11/04/2025	0.48	0.50	0.47	0.50	2,817,986	12.42
11/03/2025	0.45	0.63	0.44	0.52	23,284,617	12.99
10/31/2025	0.44	0.48	0.43	0.47	3,401,547	11.63
10/30/2025	0.52	0.54	0.43	0.45	43,520,003	11.29
10/29/2025	0.48	0.50	0.47	0.48	1,548,045	11.99
10/28/2025	0.49	0.50	0.48	0.48	1,041,342	12.07
10/27/2025	0.49	0.51	0.46	0.50	1,791,396	12.40
10/24/2025	0.49	0.50	0.48	0.49	1,953,673	12.15
10/23/2025	0.49	0.52	0.47	0.49	4,342,119	12.26
10/22/2025	0.48	0.48	0.44	0.45	2,072,867	11.16
10/21/2025	0.49	0.50	0.47	0.48	1,511,538	12.03
10/20/2025	0.51	0.53	0.49	0.50	1,507,973	12.62
10/17/2025	0.47	0.52	0.47	0.51	2,437,640	12.75
10/16/2025	0.52	0.52	0.46	0.48	2,480,657	12.06
10/15/2025	0.50	0.53	0.49	0.51	2,419,845	12.75
10/14/2025	0.47	0.50	0.46	0.49	1,429,554	12.38
10/13/2025	0.48	0.50	0.46	0.47	1,272,830	11.69
10/10/2025	0.52	0.52	0.47	0.47	2,113,832	11.85