NasdaqCM - Delayed Quote
USD
Moleculin Biotech, Inc. (MBRX)
7.90
-0.82
(-9.40%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.80
9.00
7.90
7.90
7.90
31,700
Oct 29, 2026
8.70
8.84
8.08
8.72
8.72
33,900
Oct 28, 2026
9.41
10.24
8.10
8.74
8.74
101,900
Oct 27, 2026
7.18
9.72
7.17
9.27
9.27
186,400
Oct 26, 2026
6.59
7.25
6.50
7.09
7.09
25,300
Oct 23, 2026
6.05
6.59
5.65
6.50
6.50
27,400
Oct 22, 2026
6.13
6.16
5.46
5.89
5.89
59,100
Oct 21, 2026
6.00
6.58
6.00
6.31
6.31
41,800
Oct 20, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
5.74
6.40
5.24
6.19
6.19
131,500
Oct 19, 2026
5.60
5.60
4.42
5.30
5.30
53,130
Oct 16, 2026
6.20
6.60
5.60
5.60
5.60
59,105
Oct 15, 2026
8.40
8.52
7.40
7.40
7.40
16,495
Oct 14, 2026
8.80
8.80
8.20
8.22
8.22
13,735
Oct 13, 2026
8.48
8.72
8.20
8.70
8.70
9,080
Oct 12, 2026
9.00
9.06
8.20
8.28
8.28
8,675
Oct 9, 2026
8.40
9.12
8.26
8.84
8.84
17,050
Oct 8, 2026
8.74
8.84
8.22
8.48
8.48
13,245
Oct 7, 2026
9.16
9.16
8.62
8.78
8.78
21,470
Oct 6, 2026
9.76
9.80
8.80
8.92
8.92
35,320
Oct 5, 2026
9.80
9.80
9.24
9.54
9.54
23,405
Oct 2, 2026
10.20
10.30
9.44
9.74
9.74
21,090
Oct 1, 2026
10.10
10.38
10.00
10.08
10.08
16,755
Sep 30, 2026
10.82
11.00
9.84
10.00
10.00
35,935
Sep 29, 2026
11.46
11.60
10.40
10.52
10.52
83,245
Sep 28, 2026
12.00
12.00
10.80
11.38
11.38
31,025
Sep 25, 2026
11.02
13.38
10.60
12.04
12.04
130,390
Sep 24, 2026
10.40
11.40
10.20
11.34
11.34
26,520
Sep 23, 2026
11.60
12.52
10.10
10.56
10.56
91,190
Sep 22, 2026
10.80
13.60
10.00
11.30
11.30
293,705
Sep 21, 2026
14.44
14.66
10.00
10.40
10.40
206,200
Sep 18, 2026
15.60
15.98
15.00
15.46
15.46
23,315
Sep 17, 2026
15.20
15.92
14.80
15.60
15.60
15,235
Sep 16, 2026
15.20
15.64
14.60
14.80
14.80
13,255
Sep 15, 2026
16.20
16.36
15.02
15.04
15.04
23,695
Sep 14, 2026
15.00
16.40
15.00
15.50
15.50
35,875
Sep 11, 2026
17.00
17.98
14.20
14.30
14.30
96,435
Sep 10, 2026
15.76
16.60
15.48
16.60
16.60
26,620
Sep 9, 2026
15.42
16.04
15.02
15.30
15.30
19,020
Sep 8, 2026
14.70
16.00
14.48
15.00
15.00
36,735
Sep 4, 2026
13.80
14.76
13.60
14.20
14.20
38,420
Sep 3, 2026
14.00
14.60
13.02
13.52
13.52
21,635
Sep 2, 2026
13.10
14.00
12.76
13.88
13.88
17,420
Sep 1, 2026
12.80
13.10
12.40
13.00
13.00
13,120
Aug 31, 2026
12.80
13.44
12.40
12.90
12.90
14,550
Aug 28, 2026
13.80
14.18
12.80
13.00
13.00
30,715
Aug 27, 2026
12.40
14.24
12.18
13.78
13.78
74,235
Aug 26, 2026
12.68
13.10
11.80
12.00
12.00
23,095
Aug 25, 2026
12.00
13.38
11.96
12.22
12.22
44,980
Aug 24, 2026
12.20
12.40
11.30
12.18
12.18
20,795
Aug 21, 2026
11.74
12.60
11.20
11.86
11.86
14,605
Aug 20, 2026
11.60
12.72
11.00
11.82
11.82
53,470
Aug 19, 2026
12.12
12.20
11.40
11.44
11.44
33,155
Aug 18, 2026
12.00
13.20
11.80
12.20
12.20
32,900
Aug 17, 2026
12.76
13.30
11.20
12.14
12.14
43,710
Aug 14, 2026
12.00
12.80
11.60
12.24
12.24
77,240
Aug 13, 2026
10.70
11.68
10.50
11.42
11.42
66,625
Aug 12, 2026
9.00
10.68
8.60
10.44
10.44
63,660
Aug 11, 2026
8.60
9.20
8.20
8.90
8.90
49,735
Aug 10, 2026
8.40
9.20
8.04
8.60
8.60
78,110
Aug 7, 2026
7.72
8.30
7.62
8.20
8.20
50,070
Aug 6, 2026
8.00
8.36
6.90
7.70
7.70
108,055
Aug 5, 2026
8.20
8.78
7.60
7.80
7.80
78,845
Aug 4, 2026
8.78
8.78
7.60
8.18
8.18
113,985
Aug 3, 2026
7.40
9.00
3.22
8.50
8.50
438,120
Jul 31, 2026
17.60
21.38
6.24
8.00
8.00
965,570
Jul 30, 2026
26.80
26.80
20.20
20.40
20.40
79,325
Jul 29, 2026
42.60
43.20
26.60
27.20
27.20
85,455
Jul 28, 2026
43.00
44.20
42.80
43.80
43.80
5,280
Jul 27, 2026
42.80
45.20
41.80
43.80
43.80
5,515
Jul 24, 2026
42.40
42.60
41.40
42.40
42.40
2,220
Jul 23, 2026
41.60
42.40
40.80
41.60
41.60
1,805
Jul 22, 2026
43.80
44.16
41.00
42.00
42.00
3,755
Jul 21, 2026
43.60
44.20
42.00
43.00
43.00
1,420
Jul 20, 2026
42.00
43.20
41.20
42.80
42.80
3,685
Jul 17, 2026
43.00
43.60
41.00
42.00
42.00
7,640
Jul 16, 2026
45.80
46.30
43.28
43.40
43.40
5,120
Jul 15, 2026
44.40
46.80
44.40
46.20
46.20
5,780
Jul 14, 2026
44.60
46.10
44.40
45.20
45.20
6,295
Jul 13, 2026
45.00
45.80
43.60
44.20
44.20
5,875
Jul 10, 2026
48.60
48.60
45.00
45.60
45.60
6,960
Jul 9, 2026
46.60
49.70
46.60
48.80
48.80
6,000
Jul 8, 2026
45.20
47.40
43.80
47.40
47.40
10,800
Jul 7, 2026
47.40
48.00
45.20
46.40
46.40
12,125
Jul 6, 2026
51.80
53.00
47.50
48.00
48.00
20,325
Jul 2, 2026
51.40
55.60
51.12
52.80
52.80
18,080
Jul 1, 2026
51.80
55.00
50.60
53.80
53.80
34,025
Jun 30, 2026
59.80
61.00
47.00
55.80
55.80
136,965
Jun 29, 2026
68.00
73.80
64.04
71.40
71.40
100,810
Jun 26, 2026
59.60
71.00
59.40
65.40
65.40
64,815
Jun 25, 2026
57.20
61.80
57.20
59.80
59.80
30,035
Jun 24, 2026
52.20
58.80
52.20
58.60
58.60
45,880
Jun 23, 2026
53.20
57.00
50.60
55.00
55.00
561,940
Jun 22, 2026
60.20
63.20
58.80
62.40
62.40
21,870
Jun 18, 2026
58.00
59.20
56.20
57.60
57.60
18,960
Jun 17, 2026
53.80
58.00
53.44
56.00
56.00
16,855
Jun 16, 2026
55.60
55.60
53.30
54.00
54.00
6,900
Jun 15, 2026
54.00
55.60
53.00
54.20
54.20
5,960
Jun 12, 2026
53.80
55.80
52.00
52.80
52.80
9,975
Jun 11, 2026
51.00
55.40
50.16
54.00
54.00
9,815
Jun 10, 2026
47.20
50.80
47.20
50.00
50.00
5,035
Jun 9, 2026
48.80
49.70
47.00
48.20
48.20
9,195
Jun 8, 2026
48.60
50.40
46.80
49.40
49.40
9,085
Jun 5, 2026
51.40
52.04
47.40
48.00
48.00
11,295
Jun 4, 2026
49.20
52.78
48.00
50.20
50.20
13,520
Jun 3, 2026
48.60
50.00
47.20
49.20
49.20
7,080
Jun 2, 2026
53.00
53.80
48.00
49.20
49.20
19,830
Jun 1, 2026
56.20
59.00
52.20
52.80
52.80
25,120
May 29, 2026
54.60
58.00
53.40
55.80
55.80
18,035
May 28, 2026
53.40
55.80
52.40
54.80
54.80
10,855
May 27, 2026
49.60
55.80
48.22
54.60
54.60
24,440
May 26, 2026
48.40
49.80
47.00
49.00
49.00
14,980
May 22, 2026
48.40
49.80
46.40
47.80
47.80
12,520
May 21, 2026
47.20
48.80
46.20
47.80
47.80
7,850
May 20, 2026
47.20
47.40
45.60
46.80
46.80
4,975
May 19, 2026
42.20
47.80
41.34
47.00
47.00
13,635
May 18, 2026
42.60
42.60
40.50
41.80
41.80
11,295
May 15, 2026
43.20
43.60
40.28
42.20
42.20
15,590
May 14, 2026
44.80
44.80
43.40
44.00
44.00
13,230
May 13, 2026
49.00
49.60
40.00
42.80
42.80
52,280
May 12, 2026
49.60
49.60
46.40
46.80
46.80
4,905
May 11, 2026
48.00
49.98
48.00
48.80
48.80
6,860
May 8, 2026
50.14
51.00
47.00
49.40
49.40
32,325
May 7, 2026
50.20
51.18
49.00
49.80
49.80
3,520
May 6, 2026
49.80
51.00
49.60
49.60
49.60
2,680
May 5, 2026
50.40
50.80
49.30
49.80
49.80
2,395
May 4, 2026
50.40
51.88
48.50
49.60
49.60
6,175
May 1, 2026
51.20
51.60
49.80
50.20
50.20
1,400
Apr 30, 2026
49.20
51.60
49.20
51.20
51.20
3,500
Apr 29, 2026
51.20
51.20
49.00
50.20
50.20
3,815
Apr 28, 2026
51.20
52.48
50.00
51.20
51.20
6,920
Apr 27, 2026
51.00
51.20
49.16
50.80
50.80
5,165
Apr 24, 2026
50.80
52.78
50.00
50.80
50.80
5,040
Apr 23, 2026
49.40
51.58
45.80
50.80
50.80
27,430
Apr 22, 2026
50.80
50.80
48.40
50.00
50.00
2,895
Apr 21, 2026
51.40
52.00
49.40
50.60
50.60
2,995
Apr 20, 2026
48.20
51.60
46.80
51.20
51.20
5,655
Apr 17, 2026
48.80
49.60
47.50
48.40
48.40
4,895
Apr 16, 2026
47.40
48.70
47.20
48.00
48.00
5,430
Apr 15, 2026
48.80
49.20
47.40
48.80
48.80
6,640
Apr 14, 2026
54.40
54.40
48.90
49.80
49.80
7,765
Apr 13, 2026
52.40
55.40
51.78
54.40
54.40
3,410
Apr 10, 2026
50.80
52.96
50.40
52.40
52.40
2,760
Apr 9, 2026
48.80
51.60
48.30
51.00
51.00
5,595
Apr 8, 2026
48.80
52.20
48.20
48.60
48.60
4,170
Apr 7, 2026
46.60
48.80
46.60
48.20
48.20
3,435
Apr 6, 2026
46.00
47.00
45.24
46.40
46.40
2,060
Apr 2, 2026
43.60
46.60
43.60
46.40
46.40
2,985
Apr 1, 2026
45.20
46.00
44.00
44.60
44.60
2,970
Mar 31, 2026
45.40
46.40
44.00
45.80
45.80
3,870
Mar 30, 2026
47.60
47.94
44.20
44.80
44.80
5,760
Mar 27, 2026
48.80
48.80
46.80
48.80
48.80
4,195
Mar 26, 2026
49.40
50.40
48.00
48.60
48.60
5,490
Mar 25, 2026
46.00
50.00
45.40
49.80
49.80
9,980
Mar 24, 2026
43.00
46.00
41.60
45.00
45.00
7,915
Mar 23, 2026
42.40
43.00
41.40
42.00
42.00
3,545
Mar 20, 2026
41.20
42.60
40.20
41.20
41.20
3,985
Mar 19, 2026
41.60
41.96
39.40
41.20
41.20
2,510
Mar 18, 2026
43.20
43.20
40.20
41.60
41.60
4,390
Mar 17, 2026
41.60
43.60
41.00
43.20
43.20
6,135
Mar 16, 2026
40.60
41.96
40.40
41.00
41.00
5,035
Mar 13, 2026
41.00
42.20
39.54
40.80
40.80
7,420
Mar 12, 2026
40.60
41.40
38.80
41.00
41.00
5,460
Mar 11, 2026
40.00
40.98
39.20
40.60
40.60
5,925
Mar 10, 2026
40.00
41.00
39.00
39.40
39.40
6,710
Mar 9, 2026
40.60
44.20
35.80
39.20
39.20
23,195
Mar 6, 2026
44.80
44.80
41.00
41.60
41.60
9,035
Mar 5, 2026
46.00
46.98
44.80
44.80
44.80
3,695
Mar 4, 2026
46.00
48.00
45.60
46.80
46.80
4,250
Mar 3, 2026
47.00
47.40
44.40
45.40
45.40
7,040
Mar 2, 2026
46.80
48.60
46.80
47.60
47.60
4,145
Feb 27, 2026
49.00
49.80
47.60
47.80
47.80
3,600
Feb 26, 2026
51.00
52.40
47.40
48.20
48.20
8,470
Feb 25, 2026
49.60
53.52
48.60
51.60
51.60
9,915
Feb 24, 2026
46.60
50.40
45.00
49.00
49.00
13,355
Feb 23, 2026
49.40
49.80
45.60
46.60
46.60
11,780
Feb 20, 2026
52.20
52.40
48.20
49.20
49.20
27,305
Feb 19, 2026
63.00
63.20
51.00
53.60
53.60
108,310
Feb 18, 2026
95.60
106.00
93.00
96.20
96.20
25,735
Feb 17, 2026
88.00
94.00
86.60
91.20
91.20
3,465
Feb 13, 2026
84.80
88.00
82.00
86.80
86.80
3,450
Feb 12, 2026
83.20
85.20
81.40
84.32
84.32
1,125
Feb 11, 2026
82.40
84.00
80.60
83.60
83.60
1,845
Feb 10, 2026
83.40
86.80
82.40
82.80
82.80
1,280
Feb 9, 2026
87.20
87.40
82.00
82.40
82.40
2,165
Feb 6, 2026
83.20
87.76
77.00
86.20
86.20
7,910
Feb 5, 2026
82.80
84.00
78.00
78.20
78.20
2,580
Feb 4, 2026
83.00
86.00
78.00
83.60
83.60
8,455
Feb 3, 2026
82.20
85.58
80.32
83.80
83.80
1,525
Feb 2, 2026
85.80
89.26
80.20
82.40
82.40
4,720
Jan 30, 2026
85.60
87.98
82.80
85.80
85.80
1,850
Jan 29, 2026
91.80
92.00
84.00
85.60
85.60
3,520
Jan 28, 2026
90.60
94.00
88.40
91.80
91.80
4,125
Jan 27, 2026
90.80
90.80
87.00
90.40
90.40
2,100
Jan 26, 2026
94.00
94.00
85.20
91.00
91.00
7,780
Jan 23, 2026
97.20
98.02
92.00
93.60
93.60
4,785
Jan 22, 2026
96.00
103.00
93.70
95.40
95.40
9,610
Jan 21, 2026
87.20
98.80
85.40
95.20
95.20
11,185
Jan 20, 2026
81.60
87.80
80.20
85.20
85.20
7,520
Jan 16, 2026
86.00
86.00
81.70
83.20
83.20
6,605
Jan 15, 2026
82.80
87.20
81.00
85.40
85.40
4,345
Jan 14, 2026
89.00
89.00
81.20
82.80
82.80
5,215
Jan 13, 2026
81.00
92.00
78.20
85.80
85.80
14,185
Jan 12, 2026
81.40
82.24
77.28
81.00
81.00
7,270
Jan 9, 2026
84.40
84.40
78.40
79.60
79.60
5,815
Jan 8, 2026
81.40
86.80
81.00
82.20
82.20
5,495
Jan 7, 2026
83.00
85.12
80.40
81.40
81.40
8,325
Jan 6, 2026
78.60
86.34
77.28
82.40
82.40
10,120
Jan 5, 2026
73.40
82.00
72.80
78.00
78.00
10,950
Jan 2, 2026
66.60
72.70
65.00
72.40
72.40
7,455
Dec 31, 2025
3.30
3.35
3.17
3.31
3.31
102,300
Dec 30, 2025
3.42
3.42
3.13
3.32
3.32
101,600
Dec 29, 2025
3.79
3.86
3.32
3.44
3.44
520,300
Dec 26, 2025
3.90
3.95
3.78
3.83
3.83
90,700
Dec 24, 2025
4.09
4.18
3.78
3.90
3.90
126,000
Dec 23, 2025
3.98
4.24
3.92
4.15
4.15
105,900
Dec 22, 2025
3.74
4.12
3.74
4.01
4.01
178,300
Dec 19, 2025
3.86
4.06
3.75
3.90
3.90
155,100
Dec 18, 2025
4.07
4.16
3.81
3.83
3.83
222,200
Dec 17, 2025
4.18
4.37
3.63
4.14
4.14
5,961,800
Dec 16, 2025
4.47
4.78
4.36
4.69
4.69
103,000
Dec 15, 2025
5.00
5.09
4.42
4.50
4.50
167,500
Dec 12, 2025
5.06
5.20
4.75
4.98
4.98
193,700
Dec 11, 2025
4.96
5.32
4.89
5.00
5.00
311,100
Dec 10, 2025
5.67
5.88
4.75
4.83
4.83
601,400
Dec 9, 2025
7.29
7.50
6.20
6.63
6.63
2,372,100
Dec 8, 2025
7.46
7.98
7.01
7.25
7.25
817,800
Dec 5, 2025
7.69
7.69
6.88
7.24
7.24
79,300
Dec 4, 2025
7.53
7.75
7.27
7.71
7.71
127,900
Dec 3, 2025
6.64
7.70
6.50
7.59
7.59
165,400
Dec 2, 2025
6.60
6.85
6.33
6.63
6.63
109,400
Dec 1, 2025
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
6.50
6.84
6.01
6.63
6.63
262,800
Nov 28, 2025
6.75
6.88
6.72
6.82
6.82
89,356
Nov 26, 2025
7.25
7.45
6.57
7.00
7.00
345,672
Nov 25, 2025
8.88
9.18
8.75
8.98
8.98
39,168
Nov 24, 2025
10.00
10.13
8.52
9.15
9.15
282,728
Nov 21, 2025
10.52
11.13
10.52
10.68
10.68
42,436
Nov 20, 2025
11.00
11.35
10.55
10.55
10.55
42,560
Nov 19, 2025
10.75
11.23
10.75
10.95
10.95
33,484
Nov 18, 2025
10.75
10.98
10.38
10.50
10.50
38,484
Nov 17, 2025
11.25
11.48
10.50
10.60
10.60
32,576
Nov 14, 2025
10.77
11.13
10.65
10.85
10.85
51,984
Nov 13, 2025
12.00
12.20
10.88
11.35
11.35
106,412
Nov 12, 2025
12.25
12.65
11.70
12.20
12.20
115,768
Nov 11, 2025
11.80
12.00
11.50
11.98
11.98
31,820
Nov 10, 2025
12.45
12.63
11.75
12.07
12.07
49,888
Nov 7, 2025
11.25
12.32
11.00
12.23
12.23
78,856
Nov 6, 2025
11.73
11.95
10.98
11.43
11.43
81,112
Nov 5, 2025
12.23
12.50
11.70
11.93
11.93
93,552
Nov 4, 2025
12.07
12.57
11.75
12.43
12.43
113,896
Nov 3, 2025
11.35
15.75
11.07
13.00
13.00
932,740
Oct 31, 2025
11.05
12.00
10.75
11.63
11.63
136,060
