Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moleculin Biote (MBRX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 5.07 5.20 4.77 4.98 19,914
11th Dec 2025 (Thu) 4.98 5.32 4.90 5.00 32,618
10th Dec 2025 (Wed) 5.67 5.81 4.75 4.83 59,950
9th Dec 2025 (Tue) 7.27 7.45 6.22 6.63 312,967
8th Dec 2025 (Mon) 7.46 7.82 7.02 7.25 99,824
5th Dec 2025 (Fri) 7.51 7.51 6.90 7.24 7,224
4th Dec 2025 (Thu) 7.54 7.75 7.27 7.71 9,114
3rd Dec 2025 (Wed) 6.63 7.57 6.63 7.59 6,631
2nd Dec 2025 (Tue) 6.41 6.79 6.41 6.63 6,590
1st Dec 2025 (Mon) 6.37 6.80 6.03 6.63 14,872
28th Nov 2025 (Fri) 0.2701 0.274 0.269 0.2727 73,723
27th Nov 2025 (Thu) 0.2811 0.2941 0.2626 0.28 548,562
26th Nov 2025 (Wed) 0.2811 0.2941 0.2626 0.28 530,911
25th Nov 2025 (Tue) 0.3548 0.366 0.35 0.3591 37,430
24th Nov 2025 (Mon) 0.4002 0.4025 0.3412 0.3661 574,820
21st Nov 2025 (Fri) 0.4231 0.4434 0.4231 0.4272 26,697
20th Nov 2025 (Thu) 0.4435 0.4435 0.442 0.4382 12,872
19th Nov 2025 (Wed) 0.4452 0.449 0.43 0.4382 26,729
18th Nov 2025 (Tue) 0.43 0.4369 0.4156 0.42 24,926
17th Nov 2025 (Mon) 0.4393 0.4574 0.42 0.4242 47,784
14th Nov 2025 (Fri) 0.431 0.4397 0.4263 0.4338 119,393
13th Nov 2025 (Thu) 0.4705 0.4744 0.4359 0.4539 169,779
12th Nov 2025 (Wed) 0.4888 0.5046 0.4696 0.4876 349,923
11th Nov 2025 (Tue) 0.4701 0.477 0.46 0.4789 68,171
10th Nov 2025 (Mon) 0.487 0.5042 0.4705 0.483 78,641
7th Nov 2025 (Fri) 0.45 0.4924 0.445 0.489 74,592
6th Nov 2025 (Thu) 0.4689 0.4764 0.44 0.4565 160,512
5th Nov 2025 (Wed) 0.4861 0.50 0.4698 0.4767 162,939
4th Nov 2025 (Tue) 0.4551 0.5197 0.4551 0.5197 0
3rd Nov 2025 (Mon) 0.4551 0.6295 0.4468 0.5197 1,462,080
31st Oct 2025 (Fri) 0.433 0.4757 0.43 0.4654 269,272
30th Oct 2025 (Thu) 0.5363 0.5364 0.4332 0.4518 5,246,008
29th Oct 2025 (Wed) 0.4898 0.50 0.4663 0.4796 105,819
28th Oct 2025 (Tue) 0.4911 0.4911 0.48 0.4829 42,334
27th Oct 2025 (Mon) 0.4833 0.5078 0.4632 0.4959 94,233
24th Oct 2025 (Fri) 0.49 0.503 0.48 0.486 111,710
23rd Oct 2025 (Thu) 0.5049 0.52 0.47 0.4904 252,012
22nd Oct 2025 (Wed) 0.4762 0.4762 0.44 0.4466 144,054
21st Oct 2025 (Tue) 0.4801 0.4982 0.4742 0.481 149,586
20th Oct 2025 (Mon) 0.501 0.52 0.4944 0.5046 107,586
17th Oct 2025 (Fri) 0.485 0.52 0.485 0.51 102,263
16th Oct 2025 (Thu) 0.5034 0.5139 0.4644 0.4824 86,250
15th Oct 2025 (Wed) 0.4988 0.5299 0.4956 0.51 143,525
14th Oct 2025 (Tue) 0.4694 0.50 0.46 0.495 105,477
FTSE 100 Latest
Value9,649.03
Change-54.13