Moleculin Biotech, Inc. - Common Stock (MBRX)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.49	0.52	0.47	0.49	4,342,119	0.49
10/22/2025	0.48	0.48	0.44	0.45	2,072,867	0.45
10/21/2025	0.49	0.50	0.47	0.48	1,511,538	0.48
10/20/2025	0.51	0.53	0.49	0.50	1,507,973	0.50
10/17/2025	0.47	0.52	0.47	0.51	2,437,640	0.51
10/16/2025	0.52	0.52	0.46	0.48	2,480,657	0.48
10/15/2025	0.50	0.53	0.49	0.51	2,419,845	0.51
10/14/2025	0.47	0.50	0.46	0.49	1,429,554	0.49
10/13/2025	0.48	0.50	0.46	0.47	1,272,830	0.47
10/10/2025	0.52	0.52	0.47	0.47	2,113,832	0.47
10/09/2025	0.51	0.52	0.50	0.52	1,688,943	0.52
10/08/2025	0.48	0.53	0.48	0.51	1,882,452	0.51
10/07/2025	0.49	0.50	0.47	0.48	1,780,295	0.48
10/06/2025	0.46	0.49	0.46	0.48	2,048,681	0.48
10/03/2025	0.49	0.50	0.42	0.46	4,068,372	0.46
10/02/2025	0.53	0.53	0.48	0.50	2,766,872	0.50
10/01/2025	0.54	0.55	0.52	0.53	3,041,521	0.53
9/30/2025	0.49	0.55	0.48	0.53	4,638,360	0.53
9/29/2025	0.49	0.50	0.47	0.49	2,321,454	0.49
9/26/2025	0.44	0.51	0.44	0.49	7,472,007	0.49
9/25/2025	0.43	0.45	0.43	0.44	2,031,718	0.44
9/24/2025	0.42	0.43	0.42	0.43	1,333,300	0.43
9/23/2025	0.41	0.44	0.41	0.43	2,184,340	0.43
9/22/2025	0.39	0.41	0.39	0.41	2,315,377	0.41
9/19/2025	0.41	0.42	0.40	0.40	2,407,110	0.40
9/18/2025	0.39	0.42	0.39	0.41	3,596,655	0.41
9/17/2025	0.37	0.41	0.37	0.39	2,376,362	0.39
9/16/2025	0.37	0.38	0.36	0.37	1,724,419	0.37
9/15/2025	0.37	0.37	0.36	0.37	1,550,886	0.37
9/12/2025	0.38	0.38	0.36	0.36	2,548,765	0.36
9/11/2025	0.37	0.39	0.37	0.38	2,310,947	0.38
9/10/2025	0.41	0.41	0.37	0.38	3,469,248	0.38
9/09/2025	0.40	0.42	0.39	0.41	6,046,934	0.41
9/08/2025	0.38	0.40	0.36	0.39	4,233,703	0.39
9/05/2025	0.37	0.38	0.36	0.38	1,945,885	0.38
9/04/2025	0.37	0.38	0.35	0.38	2,172,802	0.38
9/03/2025	0.38	0.39	0.37	0.38	1,577,002	0.38
9/02/2025	0.39	0.40	0.37	0.38	3,115,594	0.38
8/29/2025	0.40	0.40	0.38	0.39	4,738,323	0.39
8/28/2025	0.40	0.42	0.39	0.39	13,708,236	0.39
8/27/2025	0.53	0.62	0.49	0.61	37,956,729	0.61
8/26/2025	0.57	0.58	0.54	0.55	914,565	0.55
8/25/2025	0.57	0.59	0.56	0.57	1,087,538	0.57
8/22/2025	0.60	0.60	0.56	0.57	1,967,265	0.57
8/21/2025	0.56	0.61	0.56	0.60	1,137,154	0.60
8/20/2025	0.60	0.60	0.54	0.56	1,692,409	0.56
8/19/2025	0.62	0.62	0.59	0.60	1,516,990	0.60
8/18/2025	0.67	0.69	0.60	0.61	1,694,675	0.61
8/15/2025	0.66	0.69	0.63	0.68	763,813	0.68
8/14/2025	0.67	0.67	0.62	0.65	678,307	0.65
8/13/2025	0.67	0.69	0.64	0.67	977,953	0.67
8/12/2025	0.62	0.66	0.62	0.66	563,885	0.66
8/11/2025	0.64	0.67	0.62	0.62	915,208	0.62
8/08/2025	0.67	0.68	0.66	0.67	571,256	0.67
8/07/2025	0.63	0.68	0.63	0.68	625,982	0.68
8/06/2025	0.73	0.73	0.63	0.66	3,173,672	0.66
8/05/2025	0.68	0.71	0.65	0.68	826,175	0.68
8/04/2025	0.65	0.70	0.61	0.69	1,585,740	0.69
8/01/2025	0.60	0.69	0.59	0.67	2,146,047	0.67
7/31/2025	0.67	0.71	0.61	0.63	2,681,415	0.63
7/30/2025	0.75	0.75	0.67	0.71	5,190,469	0.71
7/29/2025	0.64	0.72	0.57	0.71	18,291,013	0.71
7/28/2025	0.58	0.63	0.53	0.55	2,115,671	0.55
7/25/2025	0.63	0.63	0.56	0.57	2,592,115	0.57
7/24/2025	0.68	0.72	0.63	0.64	1,906,906	0.64