5 DAY PERFORMANCE
+28.80%
1 MONTH PERFORMANCE
+17.70%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
+13.36%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
+37.43%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.00 | $3.95 (-1.25%) | $4.00 | $3.95 | 7.60 K | $148.14 M |
| 06/18/2026 | $3.98 | $3.82 (-4.02%) | $3.98 | $3.82 | 1.04 K | $143.26 M |
| 06/17/2026 | $3.94 | $3.90 (-1.02%) | $4.00 | $3.86 | 5.01 K | $146.26 M |
| 06/16/2026 | $3.82 | $3.92 (2.62%) | $4.05 | $3.72 | 24.54 K | $147.01 M |
| 06/15/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 5.74 K | $144.38 M |
| 06/12/2026 | $4.11 | $4.11 (0%) | $4.11 | $4.11 | 1.85 K | $154.14 M |
| 06/11/2026 | $3.78 | $3.71 (-1.85%) | $3.78 | $3.71 | 800 | $139.13 M |
| 06/10/2026 | $3.71 | $3.72 (0.27%) | $3.80 | $3.71 | 4.52 K | $139.51 M |
| 06/09/2026 | $3.82 | $3.88 (1.57%) | $3.88 | $3.67 | 2.31 K | $145.51 M |
| 06/08/2026 | $3.90 | $3.95 (1.28%) | $3.95 | $3.75 | 6.20 K | $148.14 M |
| 06/05/2026 | $4.03 | $4.10 (1.74%) | $4.10 | $4.03 | 2.10 K | $153.76 M |
| 06/04/2026 | $3.95 | $3.93 (-0.51%) | $3.95 | $3.93 | 2.33 K | $147.39 M |
| 06/03/2026 | $3.78 | $4.03 (6.61%) | $4.12 | $3.78 | 14.62 K | $151.14 M |
| 06/02/2026 | $4.00 | $3.92 (-2%) | $4.07 | $3.92 | 6.30 K | $147.01 M |
| 06/01/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 1.01 K | $148.14 M |
| 05/29/2026 | $4.11 | $4.20 (2.19%) | $4.20 | $4.11 | 1.20 K | $157.51 M |
| 05/28/2026 | $4.02 | $4.00 (-0.5%) | $4.02 | $4.00 | 3.91 K | $150.01 M |
| 05/27/2026 | $4.04 | $4.04 (0%) | $4.04 | $4.04 | 3.74 K | $151.51 M |
| 05/26/2026 | $4.05 | $4.05 (0%) | $4.05 | $4.05 | 4.60 K | $151.89 M |
| 05/22/2026 | $4.00 | $4.18 (4.5%) | $4.35 | $4.00 | 10.80 K | $156.76 M |
| 05/21/2026 | $3.71 | $3.80 (2.43%) | $3.99 | $3.66 | 18.10 K | $142.51 M |
| 05/20/2026 | $3.89 | $3.74 (-3.86%) | $4.09 | $3.74 | 17.14 K | $140.26 M |
| 05/19/2026 | $3.71 | $3.74 (0.81%) | $3.74 | $3.71 | 4.74 K | $140.26 M |
| 05/18/2026 | $3.71 | $3.80 (2.43%) | $3.80 | $3.71 | 7.04 K | $142.51 M |
| 05/15/2026 | $3.84 | $3.84 (0%) | $3.84 | $3.84 | 4.63 K | $144.01 M |
| 05/14/2026 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.80 | 3.10 K | $144.01 M |
| 05/13/2026 | $3.93 | $4.00 (1.78%) | $4.03 | $3.93 | 4.30 K | $150.01 M |
| 05/12/2026 | $4.12 | $4.04 (-1.94%) | $4.12 | $4.04 | 5.50 K | $151.51 M |
| 05/11/2026 | $4.11 | $4.13 (0.49%) | $4.28 | $4.11 | 17.00 K | $154.89 M |
| 05/08/2026 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 5.90 K | $153.76 M |
| 05/07/2026 | $4.21 | $4.10 (-2.61%) | $4.21 | $4.10 | 4.13 K | $153.76 M |
| 05/06/2026 | $4.20 | $4.29 (2.14%) | $4.29 | $4.20 | 2.84 K | $160.89 M |
| 05/05/2026 | $4.20 | $4.25 (1.19%) | $4.25 | $4.20 | 6.40 K | $159.39 M |
| 05/04/2026 | $4.26 | $4.41 (3.52%) | $4.41 | $4.26 | 2.54 K | $165.39 M |
| 05/01/2026 | $4.52 | $4.24 (-6.19%) | $4.52 | $4.24 | 2.07 K | $159.01 M |
| 04/30/2026 | $4.20 | $4.23 (0.71%) | $4.25 | $4.20 | 1.52 K | $158.64 M |
| 04/29/2026 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 1.32 K | $166.89 M |
| 04/28/2026 | $4.28 | $4.28 (0%) | $4.28 | $4.28 | 832 | $160.51 M |
| 04/27/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 1.70 K | $163.14 M |
| 04/24/2026 | $4.47 | $4.46 (-0.22%) | $4.47 | $4.46 | 1.10 K | $167.26 M |
| 04/23/2026 | $4.40 | $4.40 (0%) | $4.47 | $4.40 | 2.20 K | $165.01 M |
| 04/22/2026 | $4.34 | $4.34 (0%) | $4.34 | $4.34 | 1.31 K | $162.76 M |
| 04/21/2026 | $4.42 | $4.35 (-1.58%) | $4.42 | $4.35 | 924 | $163.14 M |
| 04/20/2026 | $4.37 | $4.41 (0.92%) | $4.53 | $4.26 | 6.74 K | $165.39 M |
| 04/17/2026 | $4.18 | $4.21 (0.72%) | $4.21 | $4.18 | 2.80 K | $157.89 M |
| 04/16/2026 | $4.18 | $4.18 (0%) | $4.18 | $4.18 | 2.20 K | $156.76 M |
| 04/15/2026 | $4.15 | $4.20 (1.2%) | $4.20 | $4.15 | 1.10 K | $157.51 M |
| 04/14/2026 | $4.14 | $4.14 (0%) | $4.14 | $4.14 | 4.63 K | $155.26 M |
| 04/13/2026 | $4.11 | $4.21 (2.43%) | $4.21 | $4.00 | 11.70 K | $157.89 M |
| 04/10/2026 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 3.41 K | $162.39 M |
| 04/09/2026 | $4.10 | $4.33 (5.61%) | $4.34 | $4.10 | 3.41 K | $162.39 M |
| 04/08/2026 | $4.26 | $4.24 (-0.47%) | $4.46 | $4.01 | 2.30 K | $159.01 M |
| 04/07/2026 | $3.93 | $3.87 (-1.53%) | $4.10 | $3.86 | 5.33 K | $145.13 M |
| 04/06/2026 | $4.04 | $4.04 (0%) | $4.04 | $4.04 | 400 | $151.51 M |
| 04/02/2026 | $3.87 | $3.85 (-0.52%) | $4.07 | $3.84 | 3.30 K | $144.38 M |
| 04/01/2026 | $4.00 | $4.01 (0.25%) | $4.10 | $4.00 | 4.44 K | $150.39 M |
| 03/31/2026 | $3.91 | $3.97 (1.53%) | $4.00 | $3.91 | 1.73 K | $148.89 M |
| 03/30/2026 | $3.99 | $3.93 (-1.5%) | $3.99 | $3.71 | 2.74 K | $147.39 M |
| 03/27/2026 | $4.20 | $4.05 (-3.57%) | $4.20 | $4.05 | 1.84 K | $151.89 M |
| 03/26/2026 | $4.21 | $4.30 (2.14%) | $4.30 | $4.21 | 1.12 K | $161.26 M |
| 03/25/2026 | $4.43 | $4.31 (-2.71%) | $4.43 | $4.25 | 1.31 K | $161.64 M |
| 03/24/2026 | $4.36 | $4.35 (-0.23%) | $4.41 | $4.35 | 1.40 K | $163.14 M |
| 03/23/2026 | $4.38 | $4.51 (2.97%) | $4.56 | $4.38 | 1.14 K | $169.14 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.
