Moleculin Biotech Inc (MBRX) Historical Stock Data

4.01 ↑0.11 (2.82%)

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

Historical Data

In the past 30 trading days, MBRX is down -1.44% a day on average. There have been 14 days where Moleculin Biotech Inc closed green and 16 days where MBRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	3.74	4.01	↑$0.27 (7.22%)	3.74	4.12	177.86K
2025-12-19	3.86	3.90	↑$0.04 (1.04%)	3.75	4.06	155.14K
2025-12-18	4.07	3.83	↓$0.24 (-5.90%)	3.81	4.16	221.35K
2025-12-17	4.18	4.14	↓$0.04 (-0.96%)	3.63	4.37	5.96M
2025-12-16	4.47	4.69	↑$0.22 (4.92%)	4.36	4.78	103.21K
2025-12-15	5.00	4.50	↓$0.50 (-10.00%)	4.42	5.09	167.83K
2025-12-12	5.06	4.98	↓$0.08 (-1.58%)	4.75	5.20	193.90K
2025-12-11	4.96	5.00	↑$0.04 (0.81%)	4.89	5.32	311.11K
2025-12-10	5.67	4.83	↓$0.84 (-14.81%)	4.75	5.88	600.55K
2025-12-09	7.29	6.63	↓$0.66 (-9.05%)	6.20	7.50	2.37M
2025-12-08	7.46	7.25	↓$0.21 (-2.82%)	7.01	7.98	818.14K
2025-12-05	7.69	7.24	↓$0.45 (-5.85%)	6.88	7.69	79.21K
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