Dark

MOLN
Molecular Partners AG
stock NASDAQ ADR

At Close

May 22, 2026 11:44:59 AM EDT

4.19USD+10.263%(+0.39)10,796

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2026 8:13:30 AM EDT

3.99USD+5.000%(+0.19)640

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	4.00000	4.345900	4.000000	4.180000	+10.000%	10,796	0.000%
2026-05-21	3.71000	3.990000	3.660000	3.800000	+1.604%	18,104	+10.000%
2026-05-20	3.89000	4.090000	3.740000	3.740000	0.000%	17,140	+11.765%
2026-05-19	3.71000	3.740000	3.710000	3.740000	-1.579%	4,739	+11.765%
2026-05-18	3.71000	3.800000	3.710000	3.800000	-1.042%	7,044	+10.000%
2026-05-14	3.85000	3.850000	3.803500	3.840000	-4.000%	3,097	+8.854%
2026-05-13	3.93000	4.033600	3.930000	4.000000	-0.993%	4,261	+4.500%
2026-05-12	4.12000	4.120000	4.040100	4.040100	-2.179%	5,480	+3.463%
2026-05-11	4.11000	4.275000	4.110000	4.130100	+0.734%	16,996	+1.208%
2026-05-08	4.10000	4.100000	4.100000	4.100000	0.000%	5,856	+1.951%
2026-05-07	4.21000	4.211000	4.100000	4.100000	-4.326%	4,128	+1.951%
2026-05-06	4.20000	4.285400	4.200000	4.285400	+0.833%	2,469	-2.460%
2026-05-05	4.20000	4.250000	4.200000	4.250000	-3.554%	6,363	-1.647%
2026-05-04	4.26000	4.409200	4.260000	4.406611	+3.930%	2,542	-5.143%
2026-05-01	4.52000	4.520000	4.240000	4.240000	+0.236%	1,982	-1.415%
2026-04-30	4.20000	4.250000	4.200000	4.230000	-4.942%	1,519	-1.182%
2026-04-29	4.44990	4.449900	4.449900	4.449900	+3.970%	1,324	-6.065%
2026-04-28	4.28000	4.280000	4.280000	4.280000	-1.609%	832	-2.336%
2026-04-27	4.35000	4.350000	4.350000	4.350000	-2.464%	1,693	-3.908%
2026-04-24	4.47000	4.470000	4.459900	4.459900	+1.361%	1,086	-6.276%
2026-04-23	4.40000	4.470000	4.400000	4.400000	+1.380%	2,177	-5.000%
2026-04-22	4.34010	4.340100	4.340100	4.340100	-0.228%	1,310	-3.689%
2026-04-21	4.42000	4.420000	4.350000	4.350000	-1.361%	924	-3.908%
2026-04-20	4.37000	4.530000	4.257600	4.410000	+4.875%	6,723	-5.215%
2026-04-17	4.18000	4.205000	4.180000	4.205000	+0.598%	2,754	-0.595%
2026-04-16	4.18000	4.180000	4.180000	4.180000	-0.476%	2,158	0.000%
2026-04-15	4.15000	4.200000	4.150000	4.200000	+1.449%	1,091	-0.476%
2026-04-14	4.14000	4.140000	4.140000	4.140000	-1.660%	4,632	+0.966%
2026-04-13	4.11000	4.209900	4.000000	4.209900	-2.819%	11,698	-0.710%
2026-04-09	4.10000	4.340000	4.100000	4.332000	+2.170%	3,413	-3.509%
2026-04-08	4.26000	4.460000	4.010000	4.240000	+9.561%	2,283	-1.415%
2026-04-07	3.93000	4.100000	3.860000	3.870000	-4.208%	5,332	+8.010%
2026-04-06	4.04000	4.040000	4.040000	4.040000	+4.932%	396	+3.465%
2026-04-02	3.87000	4.070000	3.840100	3.850100	-3.868%	3,272	+8.569%
2026-04-01	4.00000	4.100000	4.000000	4.005000	+0.907%	4,440	+4.370%
2026-03-31	3.91000	3.999900	3.910000	3.969000	+0.992%	1,728	+5.316%
2026-03-30	3.99000	3.990000	3.710000	3.930000	-3.023%	2,744	+6.361%
2026-03-27	4.20000	4.200000	4.052500	4.052500	-5.734%	1,841	+3.146%
2026-03-26	4.21000	4.299000	4.210000	4.299000	-0.258%	1,124	-2.768%
2026-03-25	4.43000	4.430000	4.250000	4.310100	-0.917%	1,310	-3.018%
2026-03-24	4.36000	4.410000	4.350000	4.350000	-3.548%	1,395	-3.908%
2026-03-23	4.38480	4.556700	4.380000	4.510000	-1.636%	1,137	-7.317%
2026-03-20	4.68000	4.722500	4.390100	4.585000	-2.237%	2,721	-8.833%
2026-03-19	4.68990	4.689900	4.689900	4.689900	+3.188%	1,866	-10.872%
2026-03-18	4.63000	4.804000	4.390000	4.545000	+4.724%	6,908	-8.031%
2026-03-17	4.33000	4.430000	4.200000	4.340000	0.000%	11,650	-3.687%
2026-03-16	4.22000	5.009900	4.220000	4.340000	+2.844%	13,766	-3.687%
2026-03-13	4.63000	4.630000	4.100000	4.220000	-10.403%	13,223	-0.948%
2026-03-12	4.98000	5.000000	4.710000	4.710000	-2.987%	6,324	-11.253%
2026-03-11	5.02990	5.029900	4.855000	4.855000	-0.512%	972	-13.903%
2026-03-10	4.88000	5.309900	4.880000	4.880000	-0.408%	3,385	-14.344%
2026-03-09	4.98000	5.000000	4.880000	4.900000	-2.094%	2,346	-14.694%
2026-03-06	4.99000	5.100000	4.990000	5.004800	+1.517%	1,493	-16.480%
2026-03-05	4.93000	4.930000	4.930000	4.930000	-0.093%	619	-15.213%
2026-03-03	4.94070	5.277200	4.934600	4.934600	-3.715%	2,760	-15.292%
2026-03-02	5.12500	5.125000	5.125000	5.125000	+2.039%	791	-18.439%
2026-02-27	5.09990	5.360000	5.015000	5.022600	+2.922%	5,976	-16.776%
2026-02-26	4.99500	5.110000	4.880000	4.880000	-3.366%	3,610	-14.344%
2026-02-25	5.11000	5.110000	5.050000	5.050000	+0.598%	1,022	-17.228%
2026-02-24	4.93500	5.020000	4.935000	5.020000	+0.400%	2,351	-16.733%
2026-02-19	4.69700	5.000000	4.630000	5.000000	+5.708%	5,726	-16.400%
2026-02-18	4.73000	4.730000	4.730000	4.730000	-0.421%	369	-11.628%
2026-02-17	4.64000	4.750000	4.544900	4.750000	+3.149%	1,371	-12.000%
2026-02-13	4.45000	4.605000	4.450000	4.605000	-0.968%	918	-9.229%
2026-02-11	4.72000	4.720000	4.650000	4.650000	-1.899%	651	-10.108%
2026-02-10	4.74000	4.740000	4.740000	4.740000	+1.935%	308	-11.814%
2026-02-09	4.68000	4.680000	4.650000	4.650000	-1.064%	802	-10.108%
2026-02-06	4.60500	4.730000	4.540000	4.700000	+1.952%	2,111	-11.064%
2026-02-05	4.49000	4.750000	4.400000	4.610000	+4.773%	11,103	-9.328%
2026-02-04	4.49000	4.625000	4.330000	4.400000	-2.331%	4,136	-5.000%
2026-02-03	4.73000	4.730000	4.505000	4.505000	-1.420%	7,810	-7.214%
2026-02-02	4.60000	4.600000	4.350000	4.569900	+7.527%	8,807	-8.532%
2026-01-30	4.25000	4.250000	4.092500	4.250000	+2.407%	4,344	-1.647%
2026-01-29	4.13000	4.280000	4.010000	4.150100	-0.118%	5,984	+0.720%
2026-01-28	4.03010	4.260000	4.030100	4.155000	+3.875%	6,966	+0.602%
2026-01-27	4.21000	4.270000	4.000000	4.000000	0.000%	27,734	+4.500%
2026-01-26	4.15000	4.150000	4.000000	4.000000	-2.200%	2,605	+4.500%
2026-01-23	3.99500	4.290000	3.995000	4.090000	+2.005%	6,424	+2.200%
2026-01-22	4.06000	4.080000	3.994400	4.009600	-0.846%	5,379	+4.250%
2026-01-21	4.06000	4.060000	3.965000	4.043800	-0.153%	3,705	+3.368%
2026-01-20	4.21000	4.210000	4.050000	4.050000	-3.571%	10,504	+3.210%
2026-01-16	4.20000	4.235000	4.200000	4.200000	-1.869%	1,442	-0.476%
2026-01-15	4.27000	4.280000	4.140000	4.280000	+1.663%	4,115	-2.336%
2026-01-14	4.12000	4.230000	4.110000	4.210000	+1.937%	2,743	-0.713%
2026-01-13	4.15000	4.280000	4.130000	4.130000	-0.857%	3,913	+1.211%
2026-01-12	4.09000	4.310000	4.090000	4.165700	+1.602%	9,817	+0.343%
2026-01-09	4.13000	4.220000	4.100000	4.100000	-3.529%	2,682	+1.951%
2026-01-08	4.15000	4.440000	4.120000	4.250000	-0.282%	17,064	-1.647%
2026-01-07	4.22000	4.479900	4.220000	4.262000	-2.694%	3,162	-1.924%
2026-01-06	4.31000	4.380000	4.249900	4.380000	+4.006%	1,808	-4.566%
2026-01-05	4.25000	4.250000	4.211300	4.211300	-0.206%	1,374	-0.743%
2026-01-02	4.39000	4.390000	4.210000	4.220000	-3.180%	1,331	-0.948%
2025-12-31	4.32270	4.358600	4.300100	4.358600	+1.360%	1,260	-4.098%
2025-12-30	4.29000	4.340000	4.200000	4.300100	-2.932%	4,297	-2.793%
2025-12-29	4.19000	4.430000	4.190000	4.430000	+4.728%	1,977	-5.643%
2025-12-26	4.16010	4.441600	4.160100	4.230000	-2.535%	3,736	-1.182%
2025-12-24	4.34000	4.340000	4.340000	4.340000	0.000%	147	-3.687%
2025-12-23	4.40000	4.400000	4.200000	4.340000	-5.447%	12,249	-3.687%
2025-12-22	4.32000	4.600000	4.320000	4.590000	+4.556%	6,502	-8.932%
2025-12-19	4.37000	4.390000	4.330000	4.390000	+2.570%	3,724	-4.784%
2025-12-18	4.20990	4.400000	4.209900	4.280000	+1.182%	2,211	-2.336%
2025-12-17	4.20000	4.260000	3.980000	4.230000	+1.196%	3,386	-1.182%
2025-12-16	4.09000	4.180000	4.010000	4.180000	+2.326%	5,573	0.000%
2025-12-15	4.35000	4.350000	3.920000	4.085000	-5.549%	20,607	+2.326%
2025-12-12	4.32500	4.325000	4.325000	4.325000	-3.460%	521	-3.353%
2025-12-11	4.57000	4.570000	4.470000	4.480000	+4.673%	1,323	-6.696%
2025-12-10	4.40000	4.490000	4.280000	4.280000	-0.602%	1,568	-2.336%
2025-12-09	4.17000	4.330000	4.150000	4.305900	+2.426%	1,825	-2.924%
2025-12-08	4.29000	4.290000	4.130000	4.203900	-6.993%	3,527	-0.569%
2025-12-05	4.39010	4.524300	4.390100	4.520000	+0.111%	1,271	-7.522%
2025-12-04	4.33000	4.515000	4.320000	4.515000	+1.461%	1,135	-7.420%
2025-12-03	4.26000	4.610000	4.260000	4.450000	+3.009%	10,496	-6.067%
2025-12-02	4.25000	4.340000	4.250000	4.320000	+7.463%	1,491	-3.241%
2025-12-01	4.20000	4.200000	3.990000	4.020000	-2.465%	2,663	+3.980%
2025-11-28	4.05000	4.121600	4.050000	4.121600	+0.527%	469	+1.417%
2025-11-26	4.11000	4.110000	4.100000	4.100000	+2.500%	717	+1.951%
2025-11-24	4.11100	4.111000	4.000000	4.000000	-0.990%	976	+4.500%
2025-11-21	4.10500	4.105000	3.990000	4.040000	-1.947%	2,156	+3.465%
2025-11-20	4.07000	4.227300	4.066700	4.120200	-1.666%	5,359	+1.451%
2025-11-19	4.27860	4.320000	4.190000	4.190000	+1.699%	1,190	-0.239%
2025-11-18	4.09000	4.275308	3.980000	4.120000	-3.286%	4,033	+1.456%
2025-11-17	4.34000	4.400000	4.120000	4.260000	+0.948%	2,133	-1.878%
2025-11-14	4.10000	4.220000	4.074600	4.220000	-1.402%	2,213	-0.948%
2025-11-13	4.16000	4.280000	4.160000	4.280000	+3.632%	1,246	-2.336%
2025-11-12	4.18000	4.460000	3.980000	4.130000	+2.481%	59,099	+1.211%
2025-11-11	3.87000	4.170000	3.870000	4.030000	-5.176%	8,923	+3.722%
2025-11-10	4.10000	4.690000	4.030000	4.250000	-10.338%	5,983	-1.647%
2025-11-07	3.97000	4.750000	3.970000	4.740000	+1.282%	3,567	-11.814%
2025-11-06	4.32000	4.750000	4.320000	4.680000	+16.239%	5,620	-10.684%
2025-11-05	4.02000	4.210000	3.980000	4.026200	+2.972%	9,582	+3.820%
2025-11-04	4.11010	4.265000	3.720000	3.910000	-4.284%	22,126	+6.905%
2025-11-03	3.98000	4.720000	3.800000	4.085000	+12.420%	80,700	+2.326%
2025-10-31	3.74000	3.740000	3.633700	3.633700	-3.615%	748	+15.034%
2025-10-30	3.77000	3.770000	3.770000	3.770000	+0.533%	1,219	+10.875%
2025-10-28	3.77000	3.770000	3.750000	3.750000	+4.466%	399	+11.467%
2025-10-27	3.53000	3.650000	3.530000	3.589700	+1.404%	1,541	+16.444%
2025-10-24	3.60000	3.600100	3.540000	3.540000	-0.562%	1,420	+18.079%
2025-10-23	3.74000	3.740000	3.560000	3.560000	-3.784%	4,100	+17.416%
2025-10-21	3.66000	3.780400	3.660000	3.700000	-2.887%	2,448	+12.973%
2025-10-20	3.69000	3.810000	3.690000	3.810000	-2.804%	841	+9.711%
2025-10-17	3.77480	3.919900	3.774800	3.919900	+1.816%	926	+6.635%
2025-10-16	3.70000	3.850000	3.700000	3.850000	+1.053%	792	+8.571%
2025-10-15	3.80990	3.809900	3.809900	3.809900	+2.142%	588	+9.714%
2025-10-14	3.81000	3.810000	3.600000	3.730000	-1.583%	3,295	+12.064%
2025-10-13	3.89000	3.910000	3.749300	3.790000	-0.263%	3,126	+10.290%
2025-10-10	3.76000	3.800000	3.680000	3.800000	-2.314%	811	+10.000%
2025-10-08	4.00000	4.000000	3.722900	3.890000	+4.852%	9,696	+7.455%
2025-10-07	3.69500	3.750000	3.695000	3.710000	-1.067%	2,181	+12.668%
2025-10-06	3.70760	3.750000	3.700000	3.750000	+1.078%	2,361	+11.467%
2025-10-03	3.75000	3.750000	3.710000	3.710000	+0.016%	1,531	+12.668%
2025-10-02	3.69920	3.760000	3.699200	3.709400	-0.124%	2,737	+12.687%
2025-10-01	3.70000	3.762100	3.676700	3.714000	+0.108%	1,452	+12.547%
2025-09-30	3.69000	3.800000	3.650000	3.710000	+0.815%	3,651	+12.668%
2025-09-29	3.82000	3.820000	3.680000	3.680000	-4.336%	409	+13.587%
2025-09-26	3.62000	3.850000	3.620000	3.846800	+6.604%	2,749	+8.662%
2025-09-25	3.58000	3.608500	3.570000	3.608500	-1.943%	876	+15.838%
2025-09-24	3.79000	3.790000	3.680000	3.680000	+0.272%	883	+13.587%
2025-09-22	3.67000	3.680000	3.640000	3.670000	-2.653%	10,985	+13.896%
2025-09-19	3.65700	3.850000	3.657000	3.770000	+2.168%	1,547	+10.875%
2025-09-18	3.70000	3.700000	3.690000	3.690000	+1.374%	4,160	+13.279%
2025-09-16	3.73000	3.730000	3.640000	3.640000	-2.804%	3,702	+14.835%
2025-09-15	3.79000	3.790000	3.730000	3.745000	+0.672%	1,078	+11.615%
2025-09-12	3.73000	3.740000	3.720000	3.720000	-0.800%	2,286	+12.366%
2025-09-11	3.71000	3.760000	3.710000	3.750000	-2.595%	1,638	+11.467%
2025-09-10	3.70000	3.849900	3.690000	3.849900	+3.492%	2,889	+8.574%
2025-09-09	3.72000	3.720000	3.720000	3.720000	+3.911%	944	+12.366%
2025-09-08	3.69450	3.720000	3.580000	3.580000	0.000%	2,037	+16.760%
2025-09-05	3.65000	3.690000	3.580000	3.580000	+0.421%	1,898	+16.760%
2025-09-04	3.72000	3.860000	3.540000	3.565000	-4.167%	5,353	+17.251%
2025-09-03	3.69000	3.770000	3.690000	3.720000	-2.105%	3,503	+12.366%
2025-09-02	3.87000	3.910000	3.750000	3.800000	+1.333%	2,771	+10.000%
2025-08-29	3.60000	3.750000	3.600000	3.750000	+4.158%	4,139	+11.467%
2025-08-28	3.76260	3.770000	3.600300	3.600300	-3.992%	1,638	+16.101%
2025-08-27	4.09000	4.090000	3.730000	3.750000	-3.599%	6,747	+11.467%
2025-08-26	3.90000	3.900200	3.650000	3.890000	-7.711%	28,682	+7.455%
2025-08-25	3.80000	4.800000	3.780000	4.215000	+14.850%	29,828	-0.830%
2025-08-22	3.68000	3.888400	3.670000	3.670000	+3.380%	2,151	+13.896%
2025-08-21	3.53000	3.550000	3.530000	3.550000	+0.282%	752	+17.746%
2025-08-20	3.54000	3.540000	3.540000	3.540000	+2.017%	279	+18.079%
2025-08-18	3.50000	3.540000	3.470000	3.470000	0.000%	2,611	+20.461%
2025-08-15	3.59000	3.590000	3.470000	3.470000	-1.420%	2,607	+20.461%
2025-08-14	3.46000	3.520000	3.460000	3.520000	-1.054%	3,190	+18.750%
2025-08-13	3.68000	3.680000	3.557500	3.557500	+2.522%	727	+17.498%
2025-08-11	3.51000	3.510000	3.470000	3.470000	-5.321%	795	+20.461%
2025-08-07	3.66500	3.665000	3.665000	3.665000	+5.316%	1,281	+14.052%
2025-08-06	3.47050	3.480000	3.470500	3.480000	-11.675%	764	+20.115%
2025-08-05	3.60000	3.940000	3.600000	3.940000	+7.945%	381	+6.091%
2025-08-04	3.65000	3.650000	3.650000	3.650000	+3.399%	675	+14.521%
2025-08-01	3.41010	3.530000	3.410100	3.530000	-4.595%	432	+18.414%
2025-07-31	3.70000	3.700000	3.700000	3.700000	-2.662%	270	+12.973%
2025-07-30	3.75000	3.845200	3.645000	3.801200	-3.767%	1,116	+9.965%
2025-07-29	3.96000	3.960000	3.923600	3.950000	+0.254%	1,380	+5.823%
2025-07-28	3.95000	3.950000	3.940000	3.940000	+1.848%	938	+6.091%
2025-07-25	4.00000	4.000000	3.825000	3.868500	-3.285%	2,113	+8.052%
2025-07-24	3.94650	4.000000	3.825000	3.999900	+2.693%	1,976	+4.503%
2025-07-23	3.89500	3.895000	3.895000	3.895000	+4.373%	889	+7.317%
2025-07-22	3.85000	3.850000	3.731800	3.731800	-3.070%	881	+12.010%
2025-07-21	3.78000	3.870000	3.780000	3.850000	+7.093%	1,572	+8.571%
2025-07-18	3.59500	3.595000	3.595000	3.595000	-1.507%	408	+16.273%
2025-07-17	3.56750	3.660000	3.567500	3.650000	0.000%	1,367	+14.521%
2025-07-16	3.56990	3.700000	3.550000	3.650000	+2.241%	1,825	+14.521%
2025-07-15	3.62000	3.620000	3.570000	3.570000	+0.563%	631	+17.087%
2025-07-14	3.51000	3.550000	3.510000	3.550000	-1.114%	735	+17.746%
2025-07-11	3.59000	3.590000	3.590000	3.590000	+1.124%	497	+16.435%
2025-07-10	3.60000	3.600000	3.550100	3.550100	-0.835%	1,050	+17.743%
2025-07-08	3.68000	3.680000	3.580000	3.580000	-0.831%	3,313	+16.760%
2025-07-07	3.76000	3.760000	3.610000	3.610000	-3.989%	2,184	+15.789%
2025-07-02	3.74000	3.760000	3.740000	3.760000	+1.348%	638	+11.170%
2025-07-01	3.72820	3.840000	3.710000	3.710000	-2.880%	710	+12.668%
2025-06-30	3.74000	3.890000	3.740000	3.820000	+1.596%	1,591	+9.424%
2025-06-27	3.67000	3.760000	3.629900	3.760000	+5.028%	7,902	+11.170%
2025-06-26	3.66000	3.864000	3.580000	3.580000	-3.002%	5,613	+16.760%
2025-06-25	3.71000	3.710000	3.680000	3.690800	+3.095%	2,515	+13.255%
2025-06-23	3.90000	3.900000	3.500000	3.580000	-7.969%	3,191	+16.760%
2025-06-20	3.89000	3.890000	3.890000	3.890000	+1.832%	285	+7.455%
2025-06-18	3.82000	3.820000	3.820000	3.820000	+1.596%	449	+9.424%
2025-06-17	4.13000	4.130000	3.760000	3.760000	-2.083%	2,822	+11.170%
2025-06-16	3.94000	3.950000	3.840000	3.840000	0.000%	2,376	+8.854%
2025-06-13	3.68000	4.120000	3.680000	3.840000	-1.538%	2,053	+8.854%
2025-06-12	3.75000	3.900000	3.750000	3.900000	+8.033%	797	+7.179%
2025-06-11	3.61000	3.610000	3.610000	3.610000	-2.345%	882	+15.789%
2025-06-10	3.97000	3.970000	3.696700	3.696700	-4.847%	924	+13.074%
2025-06-09	3.80000	3.885000	3.800000	3.885000	+2.258%	657	+7.593%
2025-06-06	3.59000	3.799200	3.580000	3.799200	+6.719%	1,595	+10.023%
2025-06-05	3.64000	3.640000	3.510000	3.560000	-2.466%	1,273	+17.416%
2025-06-04	3.59000	3.650000	3.560000	3.650000	+1.671%	3,400	+14.521%
2025-06-03	3.81000	3.820000	3.545000	3.590000	-5.277%	8,185	+16.435%
2025-06-02	3.62000	3.800000	3.620000	3.790000	-0.590%	3,022	+10.290%
2025-05-30	3.86000	4.079300	3.812500	3.812500	+6.570%	2,473	+9.639%
2025-05-29	3.57745	3.577450	3.577450	3.577450	-11.668%	680	+16.843%
2025-05-28	4.05000	4.050000	4.050000	4.050000	-0.246%	1,139	+3.210%
2025-05-27	3.95000	4.060000	3.950000	4.060000	+0.495%	1,997	+2.956%
2025-05-23	3.94500	4.110000	3.870000	4.040000	+3.776%	10,089	+3.465%
2025-05-22	3.90000	3.900000	3.893000	3.893000	-1.193%	4,133	+7.372%
2025-05-20	4.17000	4.170000	3.940000	3.940000	-0.253%	3,868	+6.091%
2025-05-19	3.90000	3.950000	3.900000	3.950000	+2.865%	1,013	+5.823%
2025-05-16	3.89000	3.890000	3.840000	3.840000	-0.260%	1,072	+8.854%
2025-05-15	3.91000	4.030000	3.850000	3.850000	-1.537%	6,602	+8.571%
2025-05-14	3.92000	3.970000	3.900000	3.910100	-1.732%	2,122	+6.903%
2025-05-13	4.18500	4.185000	3.889200	3.979000	-6.924%	5,334	+5.052%
2025-05-12	4.04120	4.275000	4.041200	4.275000	+4.268%	1,531	-2.222%
2025-05-09	4.01000	4.100000	3.950000	4.100000	+3.423%	2,776	+1.951%
2025-05-08	4.22000	4.220000	3.964300	3.964300	-6.281%	2,851	+5.441%
2025-05-07	4.00000	4.230000	3.790000	4.230000	+3.676%	2,525	-1.182%
2025-05-06	4.14000	4.270000	4.060000	4.080000	0.000%	3,931	+2.451%
2025-05-05	4.08000	4.150000	4.080000	4.080000	0.000%	2,102	+2.451%
2025-05-02	4.08000	4.080000	3.750000	4.080000	+8.873%	7,415	+2.451%
2025-05-01	3.62660	3.860000	3.626600	3.747500	-3.910%	2,940	+11.541%
2025-04-30	3.82010	3.955000	3.800000	3.900000	+3.448%	11,737	+7.179%
2025-04-29	3.82000	3.972300	3.360000	3.770000	-7.598%	31,741	+10.875%
2025-04-28	4.48000	4.480000	4.002800	4.080000	-2.836%	83,343	+2.451%
2025-04-25	4.09000	4.199100	3.990000	4.199100	+2.919%	327,556	-0.455%
2025-04-24	4.12000	4.150000	4.080000	4.080000	+4.884%	1,356	+2.451%
2025-04-23	4.08000	4.220000	3.890000	3.890000	+0.286%	5,059	+7.455%
2025-04-22	3.81000	4.030000	3.800000	3.878900	+2.889%	4,800	+7.763%
2025-04-21	4.16000	4.250000	3.760000	3.770000	-5.038%	11,091	+10.875%
2025-04-17	3.75000	4.000000	3.750000	3.970000	+11.204%	6,378	+5.290%
2025-04-16	3.86000	3.895000	3.570000	3.570000	-8.696%	1,632	+17.087%
2025-04-15	3.81000	3.990000	3.730000	3.910000	+1.295%	2,816	+6.905%
2025-04-14	3.86000	3.880000	3.620000	3.860000	-0.189%	1,241	+8.290%
2025-04-11	3.84000	3.867300	3.625500	3.867300	+2.040%	2,456	+8.086%
2025-04-10	3.74000	3.790000	3.740000	3.790000	+1.882%	905	+10.290%
2025-04-09	3.80000	3.800000	3.510000	3.720000	-2.872%	5,738	+12.366%
2025-04-08	3.68000	4.148200	3.680000	3.830000	+8.192%	9,645	+9.138%
2025-04-07	3.51730	3.669900	3.517300	3.540000	-0.824%	2,444	+18.079%
2025-04-04	3.65000	4.020000	3.569400	3.569400	-4.051%	2,169	+17.107%
2025-04-03	3.70500	4.004200	3.650000	3.720100	-2.337%	2,208	+12.363%
2025-04-02	3.80000	3.809100	3.750000	3.809100	-0.805%	2,369	+9.737%
2025-04-01	4.06500	4.310000	3.810100	3.840000	-1.033%	13,897	+8.854%
2025-03-31	4.29000	4.500000	3.880100	3.880100	-14.975%	5,744	+7.729%
2025-03-28	4.20000	4.563500	4.200000	4.563500	+6.128%	4,064	-8.404%
2025-03-27	4.33000	4.540000	4.250000	4.300000	+0.116%	11,961	-2.791%
2025-03-26	4.24000	4.772400	4.240000	4.295000	+10.696%	6,660	-2.678%
2025-03-25	3.88000	3.880000	3.880000	3.880000	-0.559%	196	+7.732%
2025-03-24	3.88000	4.020000	3.880000	3.901800	-0.718%	1,102	+7.130%
2025-03-21	4.08000	4.080000	3.930000	3.930000	-7.529%	611	+6.361%
2025-03-20	4.03000	4.250000	4.030000	4.250000	+1.190%	1,223	-1.647%
2025-03-19	3.80000	4.320000	3.800000	4.200000	+11.702%	3,695	-0.476%
2025-03-18	4.13000	4.258800	3.760000	3.760000	-12.150%	6,464	+11.170%
2025-03-17	4.05000	4.430000	4.050000	4.280000	-1.155%	3,535	-2.336%
2025-03-14	4.34000	4.350000	4.330000	4.330000	-1.367%	581	-3.464%
2025-03-13	4.40000	4.400000	4.390000	4.390000	-0.679%	658	-4.784%
2025-03-12	4.31000	4.625000	4.310000	4.420000	-1.778%	4,299	-5.430%
2025-03-11	4.49000	4.700000	4.320000	4.500000	-2.986%	8,581	-7.111%
2025-03-10	4.69000	4.800000	4.270000	4.638500	-7.415%	10,169	-9.885%
2025-03-07	4.54000	5.100000	4.480000	5.010000	+2.245%	12,920	-16.567%
2025-03-06	4.65000	5.005400	4.650000	4.900000	0.000%	1,459	-14.694%
2025-03-05	4.61000	4.980000	4.610000	4.900000	+4.701%	3,217	-14.694%
2025-03-04	4.68000	5.000000	4.670000	4.680000	-6.958%	1,544	-10.684%
2025-02-28	4.60000	5.050000	4.600000	5.030000	+3.711%	2,058	-16.899%
2025-02-27	4.82000	4.850000	4.820000	4.850000	-0.411%	413	-13.814%
2025-02-26	4.87000	4.870000	4.870000	4.870000	-0.612%	285	-14.168%
2025-02-24	4.96000	4.960000	4.900000	4.900000	+4.678%	939	-14.694%
2025-02-21	4.79500	5.040000	4.681000	4.681000	-4.751%	2,707	-10.703%
2025-02-18	4.78000	4.955000	4.780000	4.914500	+2.385%	1,481	-14.946%
2025-02-14	4.82000	4.820000	4.800000	4.800000	-2.439%	2,623	-12.917%
2025-02-11	4.96000	5.050000	4.870000	4.920000	-3.529%	2,100	-15.041%
2025-02-10	5.10000	5.100000	5.100000	5.100000	+2.616%	2,555	-18.039%
2025-02-06	5.12000	5.120000	4.860000	4.970000	+1.636%	3,629	-15.895%
2025-02-05	4.94480	4.944800	4.890000	4.890000	-2.976%	1,564	-14.519%
2025-02-04	5.04000	5.040000	5.040000	5.040000	-0.198%	991	-17.063%
2025-02-03	5.05000	5.150000	5.050000	5.050000	-2.132%	1,531	-17.228%
2025-01-31	5.20000	5.347200	5.140000	5.160000	-1.338%	6,528	-18.992%
2025-01-30	5.24000	5.240000	5.230000	5.230000	+0.192%	5,482	-20.076%
2025-01-29	5.23000	5.230000	5.220000	5.220000	-1.695%	2,153	-19.923%
2025-01-27	5.41000	5.410000	5.250000	5.310000	-0.375%	8,093	-21.281%
2025-01-24	5.33000	5.330000	5.330000	5.330000	+0.036%	416	-21.576%
2025-01-22	5.33000	5.330000	5.328100	5.328100	+0.530%	1,661	-21.548%
2025-01-21	5.25000	5.300000	5.250000	5.300000	-4.590%	4,232	-21.132%
2025-01-17	5.45000	5.555000	5.400000	5.555000	-4.389%	5,034	-24.752%
2025-01-16	5.44000	5.810000	5.440000	5.810000	+0.519%	3,846	-28.055%
2025-01-15	5.49000	5.910000	5.490000	5.780000	+7.836%	13,044	-27.682%
2025-01-14	5.49090	5.500000	5.360000	5.360000	-0.649%	6,640	-22.015%
2025-01-13	5.50000	5.500000	5.140000	5.395000	+8.253%	10,814	-22.521%
2025-01-10	5.10000	5.460000	4.983700	4.983700	-9.222%	7,552	-16.127%
2025-01-08	5.23000	5.500000	5.230000	5.490000	+0.549%	8,602	-23.862%
2025-01-07	5.25590	5.460000	5.255900	5.460000	+8.012%	10,172	-23.443%
2025-01-06	5.09000	5.130000	5.000100	5.055000	+3.799%	4,500	-17.310%
2025-01-03	5.08000	5.115000	4.870000	4.870000	0.000%	4,921	-14.168%
2025-01-02	4.99000	5.200000	4.850000	4.870000	+2.570%	7,032	-14.168%
2024-12-31	4.84000	4.982300	4.748000	4.748000	-4.850%	7,300	-11.963%
2024-12-30	5.13000	5.130800	4.760000	4.990000	-5.849%	9,341	-16.232%
2024-12-27	5.29990	5.300000	5.279800	5.300000	-3.461%	2,626	-21.132%
2024-12-26	5.49000	5.490000	5.490000	5.490000	+3.390%	1	-23.862%
2024-12-24	5.31000	5.310000	5.310000	5.310000	-2.390%	2,450	-21.281%
2024-12-23	5.44000	5.440000	5.440000	5.440000	+7.087%	2,138	-23.162%
2024-12-20	5.19000	5.190000	5.060000	5.080000	-2.682%	14,993	-17.717%
2024-12-19	5.21000	5.250000	5.165000	5.220000	-1.509%	2,644	-19.923%
2024-12-18	5.46000	5.460000	5.300000	5.300000	+0.952%	15,985	-21.132%
2024-12-17	5.33000	5.330000	5.250000	5.250000	-1.869%	2,281	-20.381%
2024-12-16	5.44000	5.440000	5.260000	5.350000	-1.473%	30,088	-21.869%
2024-12-13	5.41000	5.450000	5.410000	5.430000	-2.162%	2,604	-23.020%
2024-12-12	5.58500	5.650000	5.454300	5.550000	+0.726%	20,366	-24.685%
2024-12-11	5.54000	5.580000	5.410000	5.510000	-2.131%	8,518	-24.138%
2024-12-10	5.72730	5.947800	5.500000	5.630000	+0.357%	106,697	-25.755%
2024-12-09	5.79140	5.791400	5.610000	5.610000	-1.923%	9,143	-25.490%
2024-12-06	5.75000	5.810000	5.690000	5.720000	-1.549%	40,092	-26.923%
2024-12-05	5.99000	5.990000	5.559900	5.810000	-0.341%	67,467	-28.055%
2024-12-04	5.88000	5.880100	5.780000	5.829900	+5.735%	4,475	-28.301%
2024-12-03	5.50000	5.705000	5.493500	5.513700	+2.104%	2,352	-24.189%
2024-12-02	5.79960	5.950000	5.340100	5.400100	-7.215%	168,758	-22.594%
2024-11-29	5.86510	5.865100	5.820000	5.820000	-0.172%	852	-28.179%
2024-11-27	5.83000	5.830000	5.790000	5.830000	+3.277%	1,793	-28.302%
2024-11-26	5.78410	5.784100	5.570000	5.645000	+0.445%	1,909	-25.952%
2024-11-25	5.54000	5.800000	5.400000	5.620000	+6.337%	5,902	-25.623%
2024-11-22	5.28510	5.285100	5.285100	5.285100	-2.489%	785	-20.910%
2024-11-21	5.48000	5.480000	5.160000	5.420000	+4.233%	11,685	-22.878%
2024-11-20	5.42000	5.455000	5.190000	5.199900	-4.764%	29,940	-19.614%
2024-11-19	5.51000	6.145000	5.290000	5.460000	-6.346%	18,160	-23.443%
2024-11-18	5.62000	5.850000	5.445400	5.830000	+9.381%	10,800	-28.302%
2024-11-15	5.33000	5.420000	5.110000	5.330000	+1.524%	18,492	-21.576%
2024-11-14	5.32000	5.410000	5.250000	5.250000	-4.719%	16,866	-20.381%
2024-11-13	5.73620	5.736200	5.330000	5.510000	-3.160%	34,038	-24.138%
2024-11-12	5.67000	5.742600	5.440000	5.689800	-2.210%	3,124	-26.535%
2024-11-11	6.18740	6.187400	5.750000	5.818400	-6.155%	10,692	-28.159%
2024-11-08	6.11000	6.240000	5.842700	6.200000	+2.819%	8,692	-32.581%
2024-11-07	5.93000	6.240000	5.870000	6.030000	-3.365%	29,446	-30.680%
2024-11-06	6.05350	6.240000	5.777314	6.240000	+8.524%	10,508	-33.013%
2024-11-05	5.76000	6.038400	5.670000	5.749900	-5.061%	9,895	-27.303%
2024-11-04	6.13000	6.185000	5.820000	6.056400	-1.039%	1,434	-30.982%
2024-11-01	6.21000	6.240000	6.010000	6.120000	+14.179%	7,813	-31.699%
2024-10-31	6.00350	6.003500	5.300000	5.360000	-12.846%	21,433	-22.015%
2024-10-30	6.17000	6.250000	6.080000	6.150000	-0.806%	6,584	-32.033%
2024-10-29	6.63000	6.630000	6.110000	6.200000	-4.025%	19,525	-32.581%
2024-10-28	6.57000	6.570000	6.050000	6.460000	-0.462%	38,836	-35.294%
2024-10-25	6.53000	6.900000	6.400000	6.490000	+7.807%	42,253	-35.593%
2024-10-24	6.24000	6.240000	5.750000	6.020000	+6.184%	6,746	-30.565%
2024-10-23	6.19000	6.264100	5.590000	5.669400	-13.708%	17,996	-26.271%
2024-10-22	7.30000	7.600000	6.230000	6.570000	-3.097%	109,956	-36.377%
2024-10-21	6.08000	7.249900	5.870000	6.780000	+39.220%	399,676	-38.348%

.dark-mode .WgRSnV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WgRSnV{ color: #333333; background-color: white; border: 2px solid #333333; }MOLNMolecular Partners AGstock NASDAQ ADR

MOLN
Molecular Partners AG
stock NASDAQ ADR