5 DAY PERFORMANCE
+37.43%
1 MONTH PERFORMANCE
+25.51%
3 MONTH PERFORMANCE
+18.27%
6 MONTH PERFORMANCE
+15.76%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
+22.08%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.38 | $3.22 (-4.73%) | $3.60 | $3.22 | 4.79 K | $123.41 M |
| 11/04/2026 | $3.18 | $3.25 (2.2%) | $3.27 | $3.18 | 1.90 K | $124.56 M |
| 11/03/2026 | $3.18 | $3.09 (-2.83%) | $3.20 | $3.09 | 2.40 K | $118.43 M |
| 11/02/2026 | $3.40 | $3.48 (2.35%) | $3.48 | $3.40 | 600 | $133.37 M |
| 10/30/2026 | $3.54 | $3.58 (1.13%) | $3.58 | $3.51 | 1.80 K | $137.21 M |
| 10/29/2026 | $3.74 | $3.53 (-5.61%) | $3.74 | $3.53 | 3.45 K | $135.29 M |
| 10/28/2026 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.71 | 1.80 K | $142.19 M |
| 10/27/2026 | $3.65 | $3.81 (4.38%) | $3.81 | $3.60 | 1.90 K | $146.02 M |
| 10/26/2026 | $3.59 | $3.59 (0%) | $3.65 | $3.59 | 1.63 K | $139.24 M |
| 10/23/2026 | $3.74 | $3.67 (-1.87%) | $3.76 | $3.64 | 4.31 K | $142.34 M |
| 10/22/2026 | $3.56 | $3.61 (1.4%) | $3.61 | $3.55 | 3.52 K | $140.02 M |
| 10/21/2026 | $3.75 | $3.72 (-0.8%) | $3.80 | $3.72 | 3.15 K | $144.28 M |
| 10/20/2026 | $3.67 | $3.70 (0.82%) | $3.71 | $3.67 | 2.62 K | $143.51 M |
| 10/19/2026 | $3.75 | $3.66 (-2.4%) | $3.75 | $3.66 | 930 | $141.96 M |
| 10/16/2026 | $3.71 | $3.56 (-4.04%) | $3.71 | $3.56 | 700 | $138.08 M |
| 10/15/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 0 | $141.57 M |
| 10/14/2026 | $3.67 | $3.65 (-0.54%) | $3.70 | $3.52 | 3.30 K | $141.57 M |
| 10/13/2026 | $3.73 | $3.67 (-1.61%) | $3.73 | $3.67 | 1.47 K | $142.34 M |
| 10/12/2026 | $3.79 | $3.79 (0%) | $3.80 | $3.55 | 3.40 K | $147.00 M |
| 10/09/2026 | $3.74 | $3.85 (2.94%) | $3.88 | $3.53 | 5.75 K | $149.33 M |
| 10/08/2026 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 0 | $147.77 M |
| 10/07/2026 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 400 | $147.77 M |
| 10/06/2026 | $4.11 | $3.78 (-8.03%) | $4.11 | $3.76 | 4.84 K | $146.61 M |
| 10/05/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 800 | $152.04 M |
| 10/02/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 1 | $151.65 M |
| 10/01/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 0 | $151.65 M |
| 09/30/2026 | $4.08 | $3.91 (-4.17%) | $4.08 | $3.91 | 1.85 K | $151.65 M |
| 09/29/2026 | $3.88 | $3.90 (0.52%) | $3.90 | $3.75 | 700 | $151.27 M |
| 09/28/2026 | $3.92 | $3.86 (-1.53%) | $3.92 | $3.86 | 2.30 K | $149.71 M |
| 09/25/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 4 | $166.78 M |
| 09/24/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 0 | $166.78 M |
| 09/23/2026 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 478 | $166.78 M |
| 09/22/2026 | $4.26 | $4.26 (0%) | $4.26 | $4.26 | 1.20 K | $165.23 M |
| 09/21/2026 | $4.08 | $3.99 (-2.21%) | $4.09 | $3.97 | 4.02 K | $154.76 M |
| 09/18/2026 | $4.02 | $4.21 (4.73%) | $4.72 | $4.02 | 2.90 K | $163.29 M |
| 09/17/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 122 | $152.04 M |
| 09/16/2026 | $3.84 | $3.92 (2.08%) | $4.02 | $3.84 | 2.95 K | $152.04 M |
| 09/15/2026 | $3.99 | $4.20 (5.26%) | $4.20 | $3.90 | 4.51 K | $162.90 M |
| 09/14/2026 | $4.15 | $4.02 (-3.13%) | $4.15 | $4.00 | 1.63 K | $155.92 M |
| 09/11/2026 | $4.18 | $4.18 (0%) | $4.18 | $4.18 | 0 | $162.13 M |
| 09/10/2026 | $4.18 | $4.18 (0%) | $4.20 | $4.18 | 1.10 K | $162.13 M |
| 09/09/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 376 | $168.72 M |
| 09/08/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 23 | $168.72 M |
| 09/04/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 2.20 K | $168.72 M |
| 09/03/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 300 | $168.72 M |
| 09/02/2026 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 300 | $157.86 M |
| 09/01/2026 | $4.38 | $4.29 (-2.05%) | $4.38 | $4.29 | 1.00 K | $166.39 M |
| 08/31/2026 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 1.55 K | $174.54 M |
| 08/28/2026 | $4.67 | $4.50 (-3.64%) | $4.67 | $4.50 | 1.60 K | $174.54 M |
| 08/27/2026 | $4.60 | $4.65 (1.09%) | $4.65 | $4.56 | 4.72 K | $180.35 M |
| 08/26/2026 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.42 | 2.40 K | $172.60 M |
| 08/25/2026 | $4.35 | $4.38 (0.69%) | $4.38 | $4.13 | 2.11 K | $169.88 M |
| 08/24/2026 | $4.30 | $4.40 (2.33%) | $4.40 | $4.30 | 1.91 K | $170.66 M |
| 08/21/2026 | $4.38 | $4.40 (0.46%) | $4.40 | $4.38 | 504 | $165.01 M |
| 08/20/2026 | $4.24 | $4.23 (-0.24%) | $4.25 | $4.23 | 3.74 K | $158.64 M |
| 08/19/2026 | $4.30 | $4.33 (0.7%) | $4.33 | $4.30 | 443 | $162.39 M |
| 08/18/2026 | $4.25 | $4.29 (0.94%) | $4.29 | $4.25 | 534 | $160.89 M |
| 08/17/2026 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 1.55 K | $159.39 M |
| 08/14/2026 | $4.19 | $4.21 (0.48%) | $4.21 | $4.11 | 1.04 K | $157.89 M |
| 08/13/2026 | $4.21 | $4.21 (0%) | $4.21 | $4.21 | 1.32 K | $157.89 M |
| 08/12/2026 | $4.13 | $4.13 (0%) | $4.13 | $4.13 | 1 | $154.89 M |
| 08/11/2026 | $4.13 | $4.13 (0%) | $4.13 | $4.13 | 345 | $154.89 M |
| 08/10/2026 | $4.13 | $4.13 (0%) | $4.13 | $4.13 | 217 | $154.89 M |
| 08/07/2026 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 119 | $151.89 M |
| 08/06/2026 | $4.05 | $4.05 (0%) | $4.05 | $4.02 | 722 | $151.89 M |
| 08/05/2026 | $4.16 | $4.16 (0%) | $4.16 | $4.16 | 3 | $156.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
