5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+2.85%
3 MONTH PERFORMANCE
-8.83%
6 MONTH PERFORMANCE
-8.50%
YEAR-TO-DATE PERFORMANCE
+6.53%
1 YEAR PERFORMANCE
+26.82%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.31 | $4.49 (4.18%) | $4.60 | $4.37 | 3,959 | $145.06 M |
| 03/11/2025 | $4.49 | $4.50 (0.22%) | $4.70 | $4.32 | 8,574 | $149.37 M |
| 03/10/2025 | $4.69 | $4.64 (-1.07%) | $4.80 | $4.27 | 10,200 | $154.02 M |
| 03/07/2025 | $4.54 | $5.01 (10.35%) | $5.10 | $4.48 | 12,920 | $166.30 M |
| 03/06/2025 | $4.65 | $4.90 (5.38%) | $5.01 | $4.65 | 1,500 | $162.65 M |
| 03/05/2025 | $4.61 | $4.90 (6.29%) | $4.98 | $4.61 | 3,312 | $162.65 M |
| 03/04/2025 | $4.68 | $4.68 (0%) | $5.00 | $4.67 | 1,641 | $155.35 M |
| 03/03/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 0 | $166.97 M |
| 02/28/2025 | $4.60 | $5.03 (9.35%) | $5.05 | $4.60 | 2,100 | $166.97 M |
| 02/27/2025 | $4.82 | $4.85 (0.62%) | $4.85 | $4.82 | 511 | $160.99 M |
| 02/26/2025 | $4.87 | $4.87 (0%) | $4.87 | $4.87 | 300 | $161.65 M |
| 02/25/2025 | $4.90 | $4.90 (0%) | $4.90 | $4.90 | 0 | $162.65 M |
| 02/24/2025 | $4.96 | $4.90 (-1.21%) | $4.96 | $4.90 | 939 | $162.65 M |
| 02/21/2025 | $4.80 | $4.68 (-2.5%) | $5.04 | $4.68 | 2,707 | $155.35 M |
| 02/20/2025 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 0 | $162.98 M |
| 02/19/2025 | $4.91 | $4.91 (0%) | $4.91 | $4.91 | 112 | $162.98 M |
| 02/18/2025 | $4.78 | $4.91 (2.72%) | $4.96 | $4.78 | 1,500 | $162.98 M |
| 02/14/2025 | $4.82 | $4.80 (-0.41%) | $4.82 | $4.80 | 2,623 | $159.33 M |
| 02/13/2025 | $4.92 | $4.92 (0%) | $4.92 | $4.92 | 0 | $163.31 M |
| 02/12/2025 | $4.92 | $4.92 (0%) | $4.92 | $4.92 | 0 | $163.31 M |
| 02/11/2025 | $4.96 | $4.92 (-0.81%) | $5.05 | $4.87 | 2,123 | $163.31 M |
| 02/10/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 2,600 | $169.29 M |
| 02/07/2025 | $4.97 | $4.97 (0%) | $4.97 | $4.97 | 0 | $164.97 M |
| 02/06/2025 | $5.12 | $4.97 (-2.93%) | $5.12 | $4.86 | 3,629 | $164.97 M |
| 02/05/2025 | $4.94 | $4.89 (-1.01%) | $4.94 | $4.89 | 1,600 | $162.32 M |
| 02/04/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 1,000 | $167.30 M |
| 02/03/2025 | $5.05 | $5.05 (0%) | $5.15 | $5.05 | 1,780 | $167.63 M |
| 01/31/2025 | $5.20 | $5.16 (-0.77%) | $5.35 | $5.14 | 6,528 | $171.28 M |
| 01/30/2025 | $5.24 | $5.23 (-0.19%) | $5.24 | $5.23 | 5,500 | $173.60 M |
| 01/29/2025 | $5.23 | $5.22 (-0.19%) | $5.23 | $5.22 | 2,200 | $173.27 M |
| 01/28/2025 | $5.31 | $5.31 (0%) | $5.31 | $5.31 | 0 | $176.26 M |
| 01/27/2025 | $5.41 | $5.31 (-1.85%) | $5.41 | $5.25 | 8,100 | $176.26 M |
| 01/24/2025 | $5.33 | $5.33 (0%) | $5.33 | $5.33 | 416 | $176.92 M |
| 01/23/2025 | $5.33 | $5.33 (0%) | $5.33 | $5.33 | 0 | $176.92 M |
| 01/22/2025 | $5.33 | $5.33 (0%) | $5.33 | $5.33 | 1,700 | $176.92 M |
| 01/21/2025 | $5.25 | $5.30 (0.95%) | $5.30 | $5.25 | 4,331 | $175.93 M |
| 01/17/2025 | $5.45 | $5.56 (2.02%) | $5.56 | $5.40 | 5,034 | $184.56 M |
| 01/16/2025 | $5.44 | $5.81 (6.8%) | $5.81 | $5.44 | 3,846 | $192.86 M |
| 01/15/2025 | $5.49 | $5.78 (5.28%) | $5.91 | $5.49 | 13,044 | $191.86 M |
| 01/14/2025 | $5.49 | $5.36 (-2.37%) | $5.50 | $5.36 | 6,640 | $177.92 M |
| 01/13/2025 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.14 | 10,814 | $179.25 M |
| 01/10/2025 | $5.10 | $4.98 (-2.35%) | $5.46 | $4.98 | 7,600 | $165.31 M |
| 01/08/2025 | $5.23 | $5.49 (4.97%) | $5.50 | $5.23 | 8,668 | $182.24 M |
| 01/07/2025 | $5.26 | $5.46 (3.8%) | $5.46 | $5.26 | 10,200 | $181.24 M |
| 01/06/2025 | $5.09 | $5.06 (-0.59%) | $5.13 | $5.00 | 4,500 | $167.96 M |
| 01/03/2025 | $5.08 | $4.87 (-4.13%) | $5.12 | $4.87 | 4,921 | $161.65 M |
| 01/02/2025 | $4.99 | $4.87 (-2.4%) | $5.20 | $4.85 | 7,032 | $161.65 M |
| 12/31/2024 | $4.84 | $4.75 (-1.86%) | $4.98 | $4.75 | 7,300 | $157.67 M |
| 12/30/2024 | $5.13 | $4.99 (-2.73%) | $5.13 | $4.76 | 9,341 | $165.64 M |
| 12/27/2024 | $5.30 | $5.30 (0%) | $5.30 | $5.28 | 2,626 | $175.93 M |
| 12/26/2024 | $5.31 | $5.31 (0%) | $5.31 | $5.31 | 0 | $176.26 M |
| 12/24/2024 | $5.31 | $5.31 (0%) | $5.31 | $5.31 | 2,500 | $176.26 M |
| 12/23/2024 | $5.44 | $5.44 (0%) | $5.44 | $5.44 | 2,138 | $180.58 M |
| 12/20/2024 | $5.19 | $5.08 (-2.12%) | $5.19 | $5.06 | 17,381 | $168.63 M |
| 12/19/2024 | $5.21 | $5.22 (0.19%) | $5.25 | $5.17 | 2,644 | $173.27 M |
| 12/18/2024 | $5.46 | $5.30 (-2.93%) | $5.46 | $5.30 | 16,000 | $175.93 M |
| 12/17/2024 | $5.33 | $5.25 (-1.5%) | $5.33 | $5.25 | 2,300 | $174.27 M |
| 12/16/2024 | $5.44 | $5.35 (-1.65%) | $5.44 | $5.26 | 30,100 | $177.59 M |
| 12/13/2024 | $5.41 | $5.43 (0.37%) | $5.45 | $5.41 | 2,604 | $180.24 M |
| 12/12/2024 | $5.59 | $5.55 (-0.72%) | $5.65 | $5.45 | 20,400 | $184.23 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.
