Molekule Group Inc. (MKUL) Historical Stock Data
2.93 ↓0.07 (-2.17%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, MKUL is down -0.36% a day on average. There have been 11 days where Molekule Group Inc. closed green and 19 days where MKUL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.90 | 3.04 | 60.49K |
| 2023-01-26 | 3.03 | 3.00 | ↓$0.03 (-1.16%) | 2.92 | 3.05 | 48.29K |
| 2023-01-25 | 3.11 | 2.95 | ↓$0.16 (-5.14%) | 2.95 | 3.11 | 72.32K |
| 2023-01-24 | 3.03 | 3.08 | ↑$0.05 (1.65%) | 3.02 | 3.15 | 64.22K |
| 2023-01-23 | 3.23 | 3.03 | ↓$0.20 (-6.19%) | 3.02 | 3.23 | 64.64K |
| 2023-01-20 | 3.19 | 3.13 | ↓$0.06 (-1.88%) | 3.01 | 3.24 | 65.39K |
| 2023-01-19 | 3.25 | 3.16 | ↓$0.09 (-2.77%) | 3.09 | 3.28 | 37.34K |
| 2023-01-18 | 3.00 | 3.21 | ↑$0.21 (7.00%) | 3.00 | 3.38 | 122.01K |
| 2023-01-17 | 3.00 | 3.05 | ↑$0.05 (1.67%) | 2.93 | 3.10 | 72.72K |
| 2023-01-13 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 2.91 | 3.26 | 121.77K |
| 2023-01-12 | 3.40 | 3.30 | ↓$0.10 (-2.94%) | 3.02 | 3.55 | 124.80K |
| 2023-01-11 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.33 | 3.49 | 63.60K |
| 2023-01-10 | 3.29 | 3.38 | ↑$0.09 (2.74%) | 3.21 | 3.42 | 79.70K |
| 2023-01-09 | 3.19 | 3.24 | ↑$0.05 (1.57%) | 3.15 | 3.42 | 91K |
| 2023-01-06 | 3.03 | 3.21 | ↑$0.18 (5.94%) | 2.98 | 3.26 | 204.70K |
| 2023-01-05 | 3.21 | 3.00 | ↓$0.21 (-6.54%) | 2.96 | 3.21 | 79.60K |
| 2023-01-04 | 3.28 | 3.24 | ↓$0.04 (-1.22%) | 3.16 | 3.28 | 41.40K |
| 2023-01-03 | 3.23 | 3.17 | ↓$0.06 (-1.86%) | 3.07 | 3.26 | 62.70K |
| 2022-12-30 | 3.05 | 3.13 | ↑$0.08 (2.62%) | 3.02 | 3.14 | 72.80K |
| 2022-12-29 | 2.90 | 3.05 | ↑$0.15 (5.17%) | 2.90 | 3.10 | 98.90K |
| 2022-12-28 | 3.03 | 2.99 | ↓$0.04 (-1.32%) | 2.84 | 3.11 | 120.20K |
| 2022-12-27 | 3.19 | 3.09 | ↓$0.10 (-3.13%) | 3.01 | 3.20 | 67.30K |
| 2022-12-23 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.06 | 3.22 | 40.40K |
| 2022-12-22 | 3.09 | 3.14 | ↑$0.05 (1.62%) | 3.07 | 3.25 | 73.50K |
| 2022-12-21 | 3.05 | 3.19 | ↑$0.14 (4.59%) | 2.99 | 3.37 | 122.30K |
| 2022-12-20 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.93 | 3.11 | 76.10K |
| 2022-12-19 | 3.17 | 3.04 | ↓$0.13 (-4.10%) | 3.01 | 3.17 | 93.40K |
| 2022-12-16 | 3.21 | 3.17 | ↓$0.04 (-1.25%) | 3.13 | 3.27 | 69K |
| 2022-12-15 | 3.42 | 3.27 | ↓$0.15 (-4.39%) | 3.22 | 3.45 | 114.70K |
| 2022-12-14 | 3.35 | 3.42 | ↑$0.07 (2.09%) | 3.31 | 3.54 | 113.70K |
Create an account or log in to view more rows.
No comments yet. Be the first.