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
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
8th May 2026 (Fri) 2.52 2.52 2.35 2.47 76,527
7th May 2026 (Thu) 2.50 2.52 2.46 2.49 3,679
6th May 2026 (Wed) 2.50 2.53 2.48 2.48 3,132
5th May 2026 (Tue) 2.50 2.53 2.49 2.49 3,367
4th May 2026 (Mon) 2.52 2.52 2.45 2.48 2,719
1st May 2026 (Fri) 2.53 2.54 2.50 2.51 1,183
30th Apr 2026 (Thu) 2.49 2.57 2.49 2.56 9,398
29th Apr 2026 (Wed) 2.55 2.55 2.48 2.51 842
28th Apr 2026 (Tue) 2.52 2.61 2.52 2.56 13,854
27th Apr 2026 (Mon) 2.51 2.56 2.50 2.54 3,766
24th Apr 2026 (Fri) 2.55 2.61 2.54 2.54 8,714
23rd Apr 2026 (Thu) 2.39 2.56 2.29 2.54 82,848
22nd Apr 2026 (Wed) 2.53 2.53 2.43 2.50 4,381
21st Apr 2026 (Tue) 2.56 2.56 2.49 2.53 2,347
20th Apr 2026 (Mon) 2.36 2.58 2.36 2.56 4,392
17th Apr 2026 (Fri) 2.40 2.41 2.38 2.42 3,174
16th Apr 2026 (Thu) 2.395 2.42 2.37 2.40 8,926
15th Apr 2026 (Wed) 2.46 2.46 2.38 2.44 8,687
14th Apr 2026 (Tue) 2.70 2.70 2.45 2.49 12,091
13th Apr 2026 (Mon) 2.62 2.75 2.59 2.72 3,866
10th Apr 2026 (Fri) 2.55 2.64 2.55 2.62 2,640
9th Apr 2026 (Thu) 2.465 2.55 2.46 2.55 3,387
8th Apr 2026 (Wed) 2.45 2.58 2.43 2.43 10,549
7th Apr 2026 (Tue) 2.36 2.44 2.36 2.41 4,385
6th Apr 2026 (Mon) 2.30 2.35 2.285 2.32 3,457
3rd Apr 2026 (Fri) 2.20 2.325 2.20 2.32 5,961
2nd Apr 2026 (Thu) 2.20 2.325 2.20 2.32 5,961
1st Apr 2026 (Wed) 2.29 2.29 2.20 2.23 1,118
31st Mar 2026 (Tue) 2.23 2.31 2.23 2.29 5,905
30th Mar 2026 (Mon) 2.37 2.37 2.21 2.24 11,526
27th Mar 2026 (Fri) 2.39 2.42 2.34 2.44 1,926
26th Mar 2026 (Thu) 2.46 2.49 2.40 2.43 8,538
25th Mar 2026 (Wed) 2.28 2.48 2.28 2.49 14,280
24th Mar 2026 (Tue) 2.11 2.29 2.11 2.25 13,737
23rd Mar 2026 (Mon) 2.12 2.12 2.08 2.10 4,114
FTSE 100 Latest
Value10,443.47
Change11.13