Moleculin Biotech Inc (MBRX) Historical Stock Data

7.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MBRX is up 0.14% a day on average. There have been 15 days where Moleculin Biotech Inc closed green and 15 days where MBRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	7.53	7.71	↑$0.18 (2.39%)	7.27	7.75	127.90K
2025-12-03	6.64	7.59	↑$0.95 (14.31%)	6.50	7.70	165.37K
2025-12-02	6.60	6.63	↑$0.03 (0.45%)	6.33	6.85	109.45K
2025-12-01	6.50	6.63	↑$0.13 (2.00%)	6.01	6.84	262.83K
2025-11-28	0.27	0.27	↑$0.00 (1.00%)	0.27	0.27	2.23M
2025-11-26	0.29	0.28	↓$0.01 (-3.28%)	0.26	0.30	8.64M
2025-11-25	0.36	0.36	↑$0.00 (1.07%)	0.35	0.37	0.98M
2025-11-24	0.40	0.37	↓$0.03 (-8.48%)	0.34	0.41	7.07M
2025-11-21	0.42	0.43	↑$0.01 (1.59%)	0.42	0.45	1.06M
2025-11-20	0.44	0.42	↓$0.02 (-4.20%)	0.42	0.45	1.06M
2025-11-19	0.43	0.44	↑$0.01 (1.91%)	0.43	0.45	837.10K
2025-11-18	0.43	0.42	↓$0.01 (-2.33%)	0.42	0.44	0.96M
2025-11-17	0.45	0.42	↓$0.03 (-5.73%)	0.42	0.46	814.20K
2025-11-14	0.43	0.43	↑$0.00 (0.65%)	0.43	0.44	1.30M
2025-11-13	0.48	0.45	↓$0.03 (-5.44%)	0.43	0.49	2.64M
2025-11-12	0.49	0.49	↓$0.00 (-0.49%)	0.47	0.51	2.89M
2025-11-11	0.47	0.48	↑$0.01 (1.46%)	0.46	0.48	794.57K
2025-11-10	0.50	0.48	↓$0.02 (-3.01%)	0.47	0.50	1.24M
2025-11-07	0.45	0.49	↑$0.04 (8.67%)	0.44	0.49	1.97M
2025-11-06	0.47	0.46	↓$0.01 (-2.64%)	0.44	0.48	2.02M
2025-11-05	0.49	0.48	↓$0.01 (-2.56%)	0.47	0.50	2.34M
2025-11-04	0.48	0.50	↑$0.01 (2.84%)	0.47	0.50	2.85M
2025-11-03	0.45	0.52	↑$0.07 (14.47%)	0.44	0.63	23.32M
2025-10-31	0.44	0.47	↑$0.02 (5.34%)	0.43	0.48	3.38M
2025-10-30	0.53	0.45	↓$0.07 (-13.94%)	0.43	0.54	43.66M
2025-10-29	0.48	0.48	↓$0.00 (-0.54%)	0.47	0.50	1.55M
2025-10-28	0.49	0.48	↓$0.01 (-1.45%)	0.48	0.50	1.04M
2025-10-27	0.49	0.50	↑$0.01 (1.20%)	0.46	0.51	1.79M
2025-10-24	0.49	0.49	↓$0.00 (-0.90%)	0.48	0.50	1.95M
2025-10-23	0.49	0.49	↓$0.00 (-0.26%)	0.47	0.52	4.35M