Moleculin Biotech Inc. (MBRX)
NASDAQ: MBRX
· Real-Time Price · USD
0.61
-0.07 (-10.62%)
At close: Aug 18, 2025, 3:59 PM
0.61
0.74%
Pre-market: Aug 19, 2025, 07:01 AM EDT
MBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.67 | 0.69 | 0.61 | 0.61 | 0.61 | -10.29% | 1,558,492 |
| Aug 15, 2025 | 0.66 | 0.69 | 0.63 | 0.68 | 0.68 | 4.62% | 763,813 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -2.99% | 678,332 |
| Aug 13, 2025 | 0.67 | 0.70 | 0.64 | 0.67 | 0.67 | 1.52% | 988,400 |
| Aug 12, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 6.45% | 608,940 |
| Aug 11, 2025 | 0.64 | 0.67 | 0.62 | 0.62 | 0.62 | -7.46% | 915,240 |
| Aug 8, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 571,300 |
| Aug 7, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 3.03% | 626,100 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.63 | 0.66 | 0.66 | -2.94% | 3,183,300 |
| Aug 5, 2025 | 0.68 | 0.71 | 0.65 | 0.68 | 0.68 | -1.45% | 826,325 |
| Aug 4, 2025 | 0.65 | 0.70 | 0.61 | 0.69 | 0.69 | 2.99% | 1,602,600 |
| Aug 1, 2025 | 0.60 | 0.69 | 0.59 | 0.67 | 0.67 | 6.35% | 2,146,047 |
| Jul 31, 2025 | 0.67 | 0.71 | 0.61 | 0.63 | 0.63 | -11.27% | 2,694,900 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.67 | 0.71 | 0.71 | 0.00% | 5,227,648 |
| Jul 29, 2025 | 0.64 | 0.72 | 0.57 | 0.71 | 0.71 | 29.09% | 18,532,400 |
| Jul 28, 2025 | 0.58 | 0.62 | 0.53 | 0.55 | 0.55 | -3.51% | 3,065,300 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | -10.94% | 2,592,115 |
| Jul 24, 2025 | 0.68 | 0.72 | 0.63 | 0.64 | 0.64 | -9.86% | 1,908,705 |
| Jul 23, 2025 | 0.79 | 0.79 | 0.69 | 0.71 | 0.71 | -8.97% | 2,265,930 |
| Jul 22, 2025 | 0.80 | 0.85 | 0.76 | 0.78 | 0.78 | -2.50% | 1,226,800 |