5 DAY PERFORMANCE
+25.19%
1 MONTH PERFORMANCE
+20.29%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
+4.68%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
+34.06%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.12 | $4.12 (-0%) | $4.12 | $4.05 | 116 | $154.51 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 |
| 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 |
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.
