Moleculin Biotech, Inc. - Common Stock (MBRX)

Historical Prices For Moleculin Biotech, Inc. - Common Stock (MBRX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/04/2025	7.53	7.75	7.27	7.71	126,794	7.71
12/03/2025	6.64	7.70	6.50	7.59	164,738	7.59
12/02/2025	6.60	6.85	6.33	6.63	109,433	6.63
12/01/2025	6.50	6.84	6.01	6.63	262,775	6.63
11/28/2025	0.27	0.27	0.27	0.27	2,233,932	6.82
11/26/2025	0.29	0.30	0.26	0.28	8,641,758	7.00
11/25/2025	0.36	0.37	0.35	0.36	970,759	8.98
11/24/2025	0.40	0.41	0.34	0.37	7,050,691	9.15
11/21/2025	0.42	0.45	0.42	0.43	1,060,905	10.68
11/20/2025	0.44	0.45	0.42	0.42	1,043,725	10.54
11/19/2025	0.43	0.45	0.43	0.44	830,112	10.96
11/18/2025	0.43	0.44	0.42	0.42	960,843	10.50
11/17/2025	0.45	0.46	0.42	0.42	809,502	10.61
11/14/2025	0.43	0.44	0.43	0.43	1,299,602	10.85
11/13/2025	0.48	0.49	0.43	0.45	2,628,081	11.35
11/12/2025	0.49	0.51	0.47	0.49	2,878,147	12.19
11/11/2025	0.47	0.48	0.46	0.48	767,874	11.97
11/10/2025	0.50	0.50	0.47	0.48	1,241,089	12.07
11/07/2025	0.45	0.49	0.44	0.49	1,971,413	12.22
11/06/2025	0.47	0.48	0.44	0.46	2,009,219	11.41
11/05/2025	0.49	0.50	0.47	0.48	2,334,273	11.92
11/04/2025	0.48	0.50	0.47	0.50	2,817,986	12.42
11/03/2025	0.45	0.63	0.44	0.52	23,284,317	12.99
10/31/2025	0.44	0.48	0.43	0.47	3,401,547	11.63
10/30/2025	0.52	0.54	0.43	0.45	43,520,003	11.29
10/29/2025	0.48	0.50	0.47	0.48	1,548,045	11.99
10/28/2025	0.49	0.50	0.48	0.48	1,041,342	12.07
10/27/2025	0.49	0.51	0.46	0.50	1,791,396	12.40
10/24/2025	0.49	0.50	0.48	0.49	1,953,673	12.15
10/23/2025	0.49	0.52	0.47	0.49	4,342,119	12.26
10/22/2025	0.48	0.48	0.44	0.45	2,072,867	11.16
10/21/2025	0.49	0.50	0.47	0.48	1,511,538	12.03
10/20/2025	0.51	0.53	0.49	0.50	1,507,973	12.62
10/17/2025	0.47	0.52	0.47	0.51	2,437,640	12.75
10/16/2025	0.52	0.52	0.46	0.48	2,480,657	12.06
10/15/2025	0.50	0.53	0.49	0.51	2,419,845	12.75
10/14/2025	0.47	0.50	0.46	0.49	1,429,554	12.38
10/13/2025	0.48	0.50	0.46	0.47	1,272,830	11.69
10/10/2025	0.52	0.52	0.47	0.47	2,113,832	11.85
10/09/2025	0.51	0.52	0.50	0.52	1,688,943	12.90
10/08/2025	0.48	0.53	0.48	0.51	1,882,452	12.70
10/07/2025	0.49	0.50	0.47	0.48	1,780,295	12.13
10/06/2025	0.46	0.49	0.46	0.48	2,048,681	12.05
10/03/2025	0.49	0.50	0.41	0.46	4,068,372	11.54
10/02/2025	0.53	0.53	0.48	0.50	2,766,872	12.50
10/01/2025	0.54	0.55	0.52	0.53	3,041,521	13.25
9/30/2025	0.49	0.55	0.48	0.53	4,638,360	13.25
9/29/2025	0.49	0.50	0.47	0.49	2,321,454	12.17
9/26/2025	0.44	0.51	0.44	0.49	7,472,007	12.30
9/25/2025	0.43	0.45	0.43	0.44	2,031,718	10.99
9/24/2025	0.42	0.43	0.42	0.43	1,333,300	10.64
9/23/2025	0.41	0.44	0.41	0.43	2,184,340	10.74
9/22/2025	0.39	0.41	0.39	0.41	2,315,377	10.21
9/19/2025	0.41	0.42	0.40	0.40	2,407,110	10.07
9/18/2025	0.39	0.42	0.39	0.41	3,596,655	10.30
9/17/2025	0.37	0.41	0.37	0.39	2,376,362	9.85
9/16/2025	0.37	0.38	0.36	0.37	1,724,419	9.36
9/15/2025	0.37	0.37	0.36	0.37	1,550,886	9.29
9/12/2025	0.38	0.38	0.36	0.36	2,548,765	9.10
9/11/2025	0.37	0.39	0.37	0.38	2,310,947	9.40
9/10/2025	0.41	0.41	0.37	0.38	3,469,248	9.53
9/09/2025	0.40	0.42	0.39	0.41	6,046,934	10.18
9/08/2025	0.38	0.40	0.36	0.39	4,233,703	9.72
9/05/2025	0.37	0.38	0.36	0.38	1,945,885	9.38