Moleculin Biotech, Inc. MBRX
7.87 USD -0.19 (-2.36%)
Regular-session close
7.82 -0.05 -0.64%
After hours · Nov 13, 4:00 PM ET
7.71 Day range 8.10
3.31 52-week range 96.20
- YTD
- +137.76%
- 1 year
- -30.66%
MBRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.90 | 8.10 | 7.71 | 7.87 | -0.19 | -2.36% | 9,737 |
| Nov 12, 2026 | 8.77 | 8.90 | 7.90 | 8.06 | -0.04 | -0.49% | 41,800 |
| Nov 11, 2026 | 8.08 | 8.40 | 8.00 | 8.10 | +0.04 | +0.50% | 14,100 |
| Nov 10, 2026 | 8.51 | 8.87 | 8.01 | 8.06 | -0.60 | -6.93% | 20,700 |
| Nov 9, 2026 | 8.83 | 8.88 | 8.52 | 8.66 | -0.04 | -0.46% | 17,400 |
| Nov 6, 2026 | 8.88 | 8.94 | 8.53 | 8.70 | -0.03 | -0.34% | 14,300 |
| Nov 5, 2026 | 8.46 | 8.96 | 7.74 | 8.73 | +0.27 | +3.19% | 25,200 |
| Nov 4, 2026 | 8.13 | 8.65 | 8.13 | 8.46 | +0.16 | +1.93% | 13,800 |
| Nov 3, 2026 | 8.27 | 8.42 | 8.27 | 8.30 | -0.02 | -0.24% | 12,500 |
| Nov 2, 2026 | 7.96 | 8.50 | 7.65 | 8.32 | +0.42 | +5.32% | 13,000 |
| Oct 30, 2026 | 8.80 | 9.00 | 7.90 | 7.90 | -0.82 | -9.40% | 31,700 |
| Oct 29, 2026 | 8.70 | 8.84 | 8.08 | 8.72 | -0.02 | -0.23% | 33,900 |
| Oct 28, 2026 | 9.41 | 10.24 | 8.10 | 8.74 | -0.53 | -5.72% | 101,900 |
| Oct 27, 2026 | 7.18 | 9.72 | 7.17 | 9.27 | +2.18 | +30.75% | 186,400 |
| Oct 26, 2026 | 6.59 | 7.25 | 6.50 | 7.09 | +0.59 | +9.08% | 25,300 |
| Oct 23, 2026 | 6.05 | 6.59 | 5.65 | 6.50 | +0.61 | +10.36% | 27,400 |
| Oct 22, 2026 | 6.13 | 6.16 | 5.46 | 5.89 | -0.42 | -6.66% | 59,100 |
| Oct 21, 2026 | 6.00 | 6.58 | 6.00 | 6.31 | +0.12 | +1.94% | 41,800 |
| Oct 20, 2026 | 5.74 | 6.40 | 5.24 | 6.19 | +0.89 | +16.79% | 131,500 |
| Oct 19, 2026 | 5.60 | 5.60 | 4.42 | 5.30 | -0.30 | -5.36% | 53,130 |
| Oct 16, 2026 | 6.20 | 6.60 | 5.60 | 5.60 | -1.80 | -24.32% | 59,105 |
| Oct 15, 2026 | 8.40 | 8.52 | 7.40 | 7.40 | -0.82 | -9.98% | 16,495 |
| Oct 14, 2026 | 8.80 | 8.80 | 8.20 | 8.22 | -0.48 | -5.52% | 13,735 |
| Oct 13, 2026 | 8.48 | 8.72 | 8.20 | 8.70 | +0.42 | +5.07% | 9,080 |
| Oct 12, 2026 | 9.00 | 9.06 | 8.20 | 8.28 | -0.56 | -6.33% | 8,675 |
| Oct 9, 2026 | 8.40 | 9.12 | 8.26 | 8.84 | +0.36 | +4.25% | 17,050 |
| Oct 8, 2026 | 8.74 | 8.84 | 8.22 | 8.48 | -0.30 | -3.42% | 13,245 |
| Oct 7, 2026 | 9.16 | 9.16 | 8.62 | 8.78 | -0.14 | -1.57% | 21,470 |
| Oct 6, 2026 | 9.76 | 9.80 | 8.80 | 8.92 | -0.62 | -6.50% | 35,320 |
| Oct 5, 2026 | 9.80 | 9.80 | 9.24 | 9.54 | -0.20 | -2.05% | 23,405 |
| Oct 2, 2026 | 10.20 | 10.30 | 9.44 | 9.74 | -0.34 | -3.37% | 21,090 |
| Oct 1, 2026 | 10.10 | 10.38 | 10.00 | 10.08 | +0.08 | +0.80% | 16,755 |
| Sep 30, 2026 | 10.82 | 11.00 | 9.84 | 10.00 | -0.52 | -4.94% | 35,935 |
| Sep 29, 2026 | 11.46 | 11.60 | 10.40 | 10.52 | -0.86 | -7.56% | 83,245 |
| Sep 28, 2026 | 12.00 | 12.00 | 10.80 | 11.38 | -0.66 | -5.48% | 31,025 |
| Sep 25, 2026 | 11.02 | 13.38 | 10.60 | 12.04 | +0.70 | +6.17% | 130,390 |
| Sep 24, 2026 | 10.40 | 11.40 | 10.20 | 11.34 | +0.78 | +7.39% | 26,520 |
| Sep 23, 2026 | 11.60 | 12.52 | 10.10 | 10.56 | -0.74 | -6.55% | 91,190 |
| Sep 22, 2026 | 10.80 | 13.60 | 10.00 | 11.30 | +0.90 | +8.65% | 293,705 |
| Sep 21, 2026 | 14.44 | 14.66 | 10.00 | 10.40 | -5.06 | -32.73% | 206,200 |
| Sep 18, 2026 | 15.60 | 15.98 | 15.00 | 15.46 | -0.14 | -0.90% | 23,315 |
| Sep 17, 2026 | 15.20 | 15.92 | 14.80 | 15.60 | +0.80 | +5.41% | 15,235 |
| Sep 16, 2026 | 15.20 | 15.64 | 14.60 | 14.80 | -0.24 | -1.60% | 13,255 |
| Sep 15, 2026 | 16.20 | 16.36 | 15.02 | 15.04 | -0.46 | -2.97% | 23,695 |
| Sep 14, 2026 | 15.00 | 16.40 | 15.00 | 15.50 | +1.20 | +8.39% | 35,875 |
| Sep 11, 2026 | 17.00 | 17.98 | 14.20 | 14.30 | -2.30 | -13.86% | 96,435 |
| Sep 10, 2026 | 15.76 | 16.60 | 15.48 | 16.60 | +1.30 | +8.50% | 26,620 |
| Sep 9, 2026 | 15.42 | 16.04 | 15.02 | 15.30 | +0.30 | +2.00% | 19,020 |
| Sep 8, 2026 | 14.70 | 16.00 | 14.48 | 15.00 | +0.80 | +5.63% | 36,735 |
| Sep 4, 2026 | 13.80 | 14.76 | 13.60 | 14.20 | +0.68 | +5.03% | 38,420 |
| Sep 3, 2026 | 14.00 | 14.60 | 13.02 | 13.52 | -0.36 | -2.59% | 21,635 |
| Sep 2, 2026 | 13.10 | 14.00 | 12.76 | 13.88 | +0.88 | +6.77% | 17,420 |
| Sep 1, 2026 | 12.80 | 13.10 | 12.40 | 13.00 | +0.10 | +0.78% | 13,120 |
| Aug 31, 2026 | 12.80 | 13.44 | 12.40 | 12.90 | -0.10 | -0.77% | 14,550 |
| Aug 28, 2026 | 13.80 | 14.18 | 12.80 | 13.00 | -0.78 | -5.66% | 30,715 |
| Aug 27, 2026 | 12.40 | 14.24 | 12.18 | 13.78 | +1.78 | +14.83% | 74,235 |
| Aug 26, 2026 | 12.68 | 13.10 | 11.80 | 12.00 | -0.22 | -1.80% | 23,095 |
| Aug 25, 2026 | 12.00 | 13.38 | 11.96 | 12.22 | +0.04 | +0.33% | 44,980 |
| Aug 24, 2026 | 12.20 | 12.40 | 11.30 | 12.18 | +0.32 | +2.70% | 20,795 |
| Aug 21, 2026 | 11.74 | 12.60 | 11.20 | 11.86 | +0.04 | +0.34% | 14,605 |
| Aug 20, 2026 | 11.60 | 12.72 | 11.00 | 11.82 | +0.38 | +3.32% | 53,470 |
| Aug 19, 2026 | 12.12 | 12.20 | 11.40 | 11.44 | -0.76 | -6.23% | 33,155 |
| Aug 18, 2026 | 12.00 | 13.20 | 11.80 | 12.20 | +0.06 | +0.49% | 32,900 |
| Aug 17, 2026 | 12.76 | 13.30 | 11.20 | 12.14 | -0.10 | -0.82% | 43,710 |
| Aug 14, 2026 | 12.00 | 12.80 | 11.60 | 12.24 | +0.82 | +7.18% | 77,240 |
65 days, newest first. Daily bars as drawn on the MBRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.