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
10th Jul 2026 (Fri) 2.38 2.38 2.26 2.28 14,705
9th Jul 2026 (Thu) 2.33 2.46 2.33 2.44 12,964
8th Jul 2026 (Wed) 2.24 2.37 2.23 2.37 46,771
7th Jul 2026 (Tue) 2.35 2.40 2.27 2.32 14,863
6th Jul 2026 (Mon) 2.60 2.64 2.375 2.40 40,647
3rd Jul 2026 (Fri) 2.62 2.64 2.62 2.64 0
2nd Jul 2026 (Thu) 2.62 2.77 2.605 2.64 21,790
1st Jul 2026 (Wed) 2.58 2.72 2.54 2.69 63,545
30th Jun 2026 (Tue) 2.99 3.02 2.35 2.79 231,226
29th Jun 2026 (Mon) 3.36 3.69 3.23 3.57 220,602
26th Jun 2026 (Fri) 2.99 3.55 2.99 3.27 114,388
25th Jun 2026 (Thu) 2.90 3.08 2.88 2.99 36,381
24th Jun 2026 (Wed) 2.625 2.94 2.625 2.93 67,019
23rd Jun 2026 (Tue) 2.71 2.845 2.53 2.75 1,523,679
22nd Jun 2026 (Mon) 3.00 3.15 2.96 3.12 18,404
19th Jun 2026 (Fri) 2.89 2.95 2.81 2.88 20,598
18th Jun 2026 (Thu) 2.89 2.95 2.81 2.88 20,598
17th Jun 2026 (Wed) 2.735 2.88 2.73 2.80 21,653
16th Jun 2026 (Tue) 2.765 2.765 2.695 2.70 9,683
15th Jun 2026 (Mon) 2.74 2.77 2.71 2.71 8,058
12th Jun 2026 (Fri) 2.74 2.74 2.60 2.64 15,445
11th Jun 2026 (Thu) 2.55 2.75 2.55 2.70 10,899
10th Jun 2026 (Wed) 2.45 2.54 2.43 2.50 3,744
9th Jun 2026 (Tue) 2.465 2.475 2.36 2.41 19,366
8th Jun 2026 (Mon) 2.365 2.50 2.35 2.47 15,632
5th Jun 2026 (Fri) 2.52 2.58 2.38 2.40 11,022
4th Jun 2026 (Thu) 2.45 2.60 2.45 2.51 17,567
3rd Jun 2026 (Wed) 2.40 2.49 2.38 2.46 13,361
2nd Jun 2026 (Tue) 2.625 2.64 2.40 2.46 52,431
1st Jun 2026 (Mon) 2.82 2.94 2.61 2.64 67,014
29th May 2026 (Fri) 2.70 2.87 2.70 2.79 44,194
28th May 2026 (Thu) 2.66 2.78 2.65 2.74 19,575
27th May 2026 (Wed) 2.52 2.78 2.52 2.73 46,138
26th May 2026 (Tue) 2.40 2.49 2.39 2.45 36,187
25th May 2026 (Mon) 2.445 2.47 2.36 2.39 12,231
22nd May 2026 (Fri) 2.445 2.47 2.36 2.39 12,231
21st May 2026 (Thu) 2.33 2.43 2.32 2.39 12,418
20th May 2026 (Wed) 2.32 2.36 2.32 2.34 8,190
19th May 2026 (Tue) 2.11 2.38 2.11 2.35 24,985
18th May 2026 (Mon) 2.09 2.10 2.04 2.09 12,465
15th May 2026 (Fri) 2.05 2.15 2.04 2.11 14,830
14th May 2026 (Thu) 2.22 2.22 2.18 2.20 7,733
13th May 2026 (Wed) 2.44 2.46 2.00 2.14 82,160
12th May 2026 (Tue) 2.46 2.46 2.34 2.34 4,388
11th May 2026 (Mon) 2.40 2.49 2.40 2.44 11,294
FTSE 100 Latest
Value10,497.29
Change24.84