5 DAY PERFORMANCE
+25.51%
1 MONTH PERFORMANCE
+11.82%
3 MONTH PERFORMANCE
+28.80%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
+30.50%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.08 | $4.02 (-1.4%) | $4.40 | $3.97 | 4.01 K | $170.66 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 |
| 08/04/2026 | $4.16 | $4.16 (0%) | $4.16 | $4.16 | 300 | $156.01 M |
| 08/03/2026 | $4.25 | $4.12 (-3.06%) | $4.25 | $4.07 | 6.10 K | $154.51 M |
| 07/31/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 20 | $147.39 M |
| 07/30/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 87 | $147.39 M |
| 07/29/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 400 | $147.39 M |
| 07/28/2026 | $3.93 | $3.83 (-2.54%) | $3.93 | $3.83 | 436 | $143.63 M |
| 07/27/2026 | $4.01 | $4.01 (0%) | $4.01 | $4.01 | 641 | $150.39 M |
| 07/24/2026 | $3.92 | $3.89 (-0.77%) | $3.92 | $3.89 | 1.05 K | $145.88 M |
| 07/23/2026 | $3.97 | $3.97 (0%) | $3.97 | $3.97 | 0 | $148.89 M |
| 07/22/2026 | $3.97 | $3.97 (0%) | $3.97 | $3.97 | 300 | $148.89 M |
| 07/21/2026 | $4.11 | $4.11 (0%) | $4.11 | $4.11 | 800 | $154.14 M |
| 07/20/2026 | $4.04 | $4.00 (-0.99%) | $4.04 | $4.00 | 2.80 K | $150.01 M |
| 07/17/2026 | $4.09 | $3.90 (-4.65%) | $4.09 | $3.90 | 2.20 K | $146.26 M |
| 07/16/2026 | $4.01 | $4.10 (2.24%) | $4.10 | $4.01 | 824 | $153.76 M |
| 07/15/2026 | $3.72 | $3.91 (5.11%) | $4.00 | $3.72 | 1.61 K | $146.63 M |
| 07/14/2026 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 900 | $150.01 M |
| 07/13/2026 | $3.90 | $4.01 (2.82%) | $4.01 | $3.90 | 1.40 K | $150.39 M |
| 07/10/2026 | $4.02 | $4.02 (0%) | $4.02 | $4.02 | 0 | $150.76 M |
| 07/09/2026 | $3.95 | $4.02 (1.77%) | $4.02 | $3.95 | 2.35 K | $150.76 M |
| 07/08/2026 | $4.09 | $4.09 (0%) | $4.09 | $4.09 | 600 | $153.39 M |
| 07/07/2026 | $4.00 | $4.09 (2.25%) | $4.09 | $3.99 | 9.13 K | $153.39 M |
| 07/06/2026 | $3.98 | $4.00 (0.5%) | $4.05 | $3.96 | 30.20 K | $150.01 M |
| 07/02/2026 | $4.10 | $3.98 (-2.93%) | $4.17 | $3.96 | 46.74 K | $149.26 M |
| 07/01/2026 | $3.82 | $3.93 (2.88%) | $3.93 | $3.82 | 5.30 K | $147.39 M |
| 06/30/2026 | $3.82 | $3.87 (1.31%) | $3.87 | $3.82 | 903 | $145.13 M |
| 06/29/2026 | $3.80 | $3.96 (4.21%) | $4.01 | $3.78 | 9.10 K | $148.51 M |
| 06/26/2026 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.75 | 11.32 K | $142.51 M |
| 06/25/2026 | $3.98 | $3.93 (-1.26%) | $3.98 | $3.91 | 4.68 K | $147.39 M |
| 06/24/2026 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.73 | 13.90 K | $142.51 M |
| 06/23/2026 | $3.96 | $3.81 (-3.79%) | $3.97 | $3.81 | 27.30 K | $142.88 M |
| 06/22/2026 | $4.00 | $3.95 (-1.25%) | $4.00 | $3.95 | 7.60 K | $148.14 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.
