5 DAY PERFORMANCE
-17.74%
1 MONTH PERFORMANCE
-21.73%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
-21.89%
1 YEAR PERFORMANCE
-33.87%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $4.29 | $4.20 (-2.01%) | $4.29 | $4.13 | 1.55 K | |
| 12/08/2025 | $4.29 | $4.20 (-2.1%) | $4.29 | $4.13 | 3.53 K | $157.08 M |
| 12/05/2025 | $4.39 | $4.52 (2.96%) | $4.52 | $4.39 | 1.30 K | $169.04 M |
| 12/04/2025 | $4.33 | $4.51 (4.16%) | $4.51 | $4.32 | 1.14 K | $168.67 M |
| 12/03/2025 | $4.26 | $4.45 (4.46%) | $4.61 | $4.26 | 10.50 K | $166.43 M |
| 12/02/2025 | $4.25 | $4.32 (1.65%) | $4.34 | $4.25 | 1.50 K | $161.56 M |
| 12/01/2025 | $4.20 | $4.02 (-4.29%) | $4.20 | $3.99 | 2.70 K | $150.34 M |
| 11/28/2025 | $4.05 | $4.12 (1.73%) | $4.12 | $4.05 | 500 | $154.08 M |
| 11/26/2025 | $4.11 | $4.10 (-0.24%) | $4.11 | $4.10 | 717 | $153.34 M |
| 11/25/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 171 | $149.60 M |
| 11/24/2025 | $4.11 | $4.00 (-2.68%) | $4.11 | $4.00 | 1.00 K | $149.60 M |
| 11/21/2025 | $4.11 | $4.04 (-1.7%) | $4.11 | $3.99 | 2.20 K | $151.09 M |
| 11/20/2025 | $4.07 | $4.12 (1.23%) | $4.23 | $4.07 | 5.40 K | $154.08 M |
| 11/19/2025 | $4.28 | $4.19 (-2.1%) | $4.32 | $4.19 | 1.20 K | $156.70 M |
| 11/18/2025 | $4.09 | $4.12 (0.73%) | $4.28 | $3.98 | 4.03 K | $154.08 M |
| 11/17/2025 | $4.34 | $4.26 (-1.84%) | $4.40 | $4.12 | 2.13 K | $159.29 M |
| 11/14/2025 | $4.10 | $4.22 (2.93%) | $4.22 | $4.07 | 2.21 K | $157.80 M |
| 11/13/2025 | $4.16 | $4.28 (2.88%) | $4.28 | $4.16 | 1.25 K | $160.04 M |
| 11/12/2025 | $4.18 | $4.13 (-1.2%) | $4.46 | $3.98 | 59.10 K | $154.43 M |
| 11/11/2025 | $3.87 | $4.03 (4.13%) | $4.17 | $3.87 | 8.92 K | $150.69 M |
| 11/10/2025 | $4.10 | $4.25 (3.66%) | $4.69 | $4.03 | 6.00 K | $158.92 M |
| 11/07/2025 | $3.97 | $4.74 (19.4%) | $4.75 | $3.97 | 3.60 K | $177.24 M |
| 11/06/2025 | $4.32 | $4.68 (8.33%) | $4.75 | $4.32 | 5.62 K | $175.00 M |
| 11/05/2025 | $4.02 | $4.03 (0.25%) | $4.21 | $3.98 | 9.60 K | $150.69 M |
| 11/04/2025 | $4.11 | $3.91 (-4.87%) | $4.26 | $3.72 | 22.13 K | $146.20 M |
| 11/03/2025 | $3.98 | $4.09 (2.76%) | $4.72 | $3.80 | 80.70 K | $152.93 M |
| 10/31/2025 | $3.74 | $3.63 (-2.94%) | $3.74 | $3.63 | 748 | $135.73 M |
| 10/30/2025 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 1.22 K | $140.97 M |
| 10/29/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 399 | $140.22 M |
| 10/28/2025 | $3.77 | $3.75 (-0.53%) | $3.77 | $3.75 | 400 | $140.22 M |
| 10/27/2025 | $3.53 | $3.59 (1.7%) | $3.65 | $3.53 | 1.54 K | $134.24 M |
| 10/24/2025 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.54 | 1.42 K | $132.37 M |
| 10/23/2025 | $3.74 | $3.56 (-4.81%) | $3.74 | $3.56 | 4.10 K | $133.12 M |
| 10/22/2025 | $3.70 | $3.70 (0%) | $3.70 | $3.70 | 2 | $138.35 M |
| 10/21/2025 | $3.66 | $3.70 (1.09%) | $3.78 | $3.66 | 2.45 K | $138.35 M |
| 10/20/2025 | $3.69 | $3.81 (3.25%) | $3.81 | $3.69 | 841 | $142.46 M |
| 10/17/2025 | $3.77 | $3.92 (3.98%) | $3.92 | $3.77 | 926 | $146.58 M |
| 10/16/2025 | $3.70 | $3.85 (4.05%) | $3.85 | $3.70 | 800 | $143.96 M |
| 10/15/2025 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 600 | $142.46 M |
| 10/14/2025 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.60 | 3.30 K | $139.47 M |
| 10/13/2025 | $3.89 | $3.79 (-2.57%) | $3.91 | $3.75 | 3.13 K | $141.72 M |
| 10/10/2025 | $3.76 | $3.80 (1.06%) | $3.80 | $3.68 | 811 | $142.09 M |
| 10/09/2025 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 377 | $145.46 M |
| 10/08/2025 | $4.00 | $3.89 (-2.75%) | $4.00 | $3.72 | 9.70 K | $145.46 M |
| 10/07/2025 | $3.70 | $3.71 (0.27%) | $3.75 | $3.70 | 2.20 K | $138.73 M |
| 10/06/2025 | $3.71 | $3.75 (1.08%) | $3.75 | $3.70 | 2.40 K | $140.22 M |
| 10/03/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.71 | 1.53 K | $138.73 M |
| 10/02/2025 | $3.70 | $3.71 (0.27%) | $3.76 | $3.70 | 2.74 K | $138.73 M |
| 10/01/2025 | $3.70 | $3.71 (0.27%) | $3.76 | $3.68 | 1.50 K | $138.73 M |
| 09/30/2025 | $3.69 | $3.71 (0.54%) | $3.80 | $3.65 | 3.70 K | $138.73 M |
| 09/29/2025 | $3.82 | $3.68 (-3.66%) | $3.82 | $3.68 | 409 | $137.60 M |
| 09/26/2025 | $3.62 | $3.85 (6.35%) | $3.85 | $3.62 | 2.75 K | $143.96 M |
| 09/25/2025 | $3.58 | $3.61 (0.84%) | $3.61 | $3.57 | 900 | $134.99 M |
| 09/24/2025 | $3.79 | $3.68 (-2.9%) | $3.79 | $3.68 | 1.57 K | $137.60 M |
| 09/23/2025 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 1 | $137.23 M |
| 09/22/2025 | $3.67 | $3.67 (0%) | $3.68 | $3.64 | 11.00 K | $137.23 M |
| 09/19/2025 | $3.66 | $3.77 (3.01%) | $3.85 | $3.66 | 1.55 K | $140.97 M |
| 09/18/2025 | $3.70 | $3.69 (-0.27%) | $3.70 | $3.69 | 5.33 K | $137.98 M |
| 09/17/2025 | $3.64 | $3.64 (0%) | $3.64 | $3.64 | 3.70 K | $136.11 M |
| 09/16/2025 | $3.73 | $3.64 (-2.41%) | $3.73 | $3.64 | 3.70 K | $136.11 M |
| 09/15/2025 | $3.79 | $3.75 (-1.06%) | $3.79 | $3.73 | 1.10 K | $139.85 M |
| 09/12/2025 | $3.73 | $3.72 (-0.27%) | $3.74 | $3.72 | 2.30 K | $139.10 M |
| 09/11/2025 | $3.71 | $3.75 (1.08%) | $3.76 | $3.71 | 1.64 K | $140.22 M |
| 09/10/2025 | $3.70 | $3.85 (4.05%) | $3.85 | $3.69 | 2.90 K | $143.96 M |
| 09/09/2025 | $3.72 | $3.72 (0%) | $3.72 | $3.72 | 944 | $139.10 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.
