Moleculin Biotech, Inc. - Common Stock (MBRX)

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

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	0.85	0.96	0.79	0.80	4,448,086	0.80
7/17/2025	0.68	0.87	0.66	0.84	9,542,841	0.84
7/16/2025	0.63	0.68	0.62	0.64	2,440,134	0.64
7/15/2025	0.68	0.72	0.61	0.63	3,576,222	0.63
7/14/2025	0.53	0.71	0.50	0.63	9,923,595	0.63
7/11/2025	0.52	0.58	0.50	0.55	2,962,228	0.55
7/10/2025	0.56	0.57	0.51	0.53	3,383,071	0.53
7/09/2025	0.63	0.67	0.53	0.57	33,905,401	0.57
7/08/2025	0.44	0.70	0.43	0.52	92,316,347	0.52
7/07/2025	0.34	0.40	0.33	0.39	4,327,344	0.39
7/03/2025	0.35	0.36	0.34	0.34	1,255,133	0.34
7/02/2025	0.32	0.36	0.31	0.35	2,860,392	0.35
7/01/2025	0.30	0.33	0.29	0.32	2,369,197	0.32
6/30/2025	0.31	0.31	0.29	0.30	2,525,352	0.30
6/27/2025	0.30	0.32	0.29	0.31	4,263,096	0.31
6/26/2025	0.30	0.42	0.29	0.32	32,582,253	0.32
6/25/2025	0.29	0.30	0.28	0.29	4,595,783	0.29
6/24/2025	0.28	0.31	0.28	0.30	21,994,067	0.30
6/23/2025	0.27	0.28	0.26	0.27	5,739,246	0.27
6/20/2025	0.27	0.34	0.25	0.27	16,842,139	0.27
6/18/2025	0.68	0.73	0.55	0.58	1,306,444	0.58
6/17/2025	0.68	0.68	0.64	0.67	253,942	0.67
6/16/2025	0.63	0.69	0.63	0.69	393,076	0.69
6/13/2025	0.65	0.67	0.63	0.64	306,984	0.64
6/12/2025	0.68	0.69	0.66	0.67	496,629	0.67
6/11/2025	0.66	0.70	0.66	0.69	431,675	0.69
6/10/2025	0.67	0.69	0.65	0.66	713,605	0.66
6/09/2025	0.71	0.71	0.65	0.67	686,079	0.67
6/06/2025	0.65	0.72	0.63	0.67	786,611	0.67
6/05/2025	0.69	0.71	0.64	0.69	1,787,745	0.69
6/04/2025	0.64	0.80	0.62	0.67	11,070,197	0.67
6/03/2025	0.87	0.89	0.82	0.84	221,542	0.84
6/02/2025	0.87	0.93	0.85	0.91	258,288	0.91
5/30/2025	0.89	0.91	0.87	0.87	107,942	0.87
5/29/2025	0.89	0.92	0.89	0.91	124,945	0.91
5/28/2025	0.92	0.92	0.87	0.89	130,110	0.89
5/27/2025	0.93	0.94	0.86	0.89	362,501	0.89
5/23/2025	0.94	0.96	0.92	0.95	104,173	0.95
5/22/2025	0.96	0.97	0.91	0.94	281,465	0.94
5/21/2025	0.97	0.98	0.95	0.97	100,336	0.97
5/20/2025	1.00	1.00	0.92	0.98	247,922	0.98
5/19/2025	0.96	1.00	0.95	0.99	298,218	0.99
5/16/2025	0.92	0.96	0.91	0.94	209,896	0.94
5/15/2025	0.98	0.99	0.89	0.91	638,612	0.91
5/14/2025	1.02	1.04	0.94	0.99	414,358	0.99
5/13/2025	1.06	1.10	1.04	1.07	282,975	1.07
5/12/2025	1.13	1.14	1.01	1.08	2,394,056	1.08
5/09/2025	1.02	1.12	1.00	1.05	307,636	1.05
5/08/2025	1.00	1.02	0.99	1.01	136,687	1.01
5/07/2025	0.99	1.02	0.99	1.00	79,887	1.00
5/06/2025	1.01	1.04	0.99	1.02	240,648	1.02
5/05/2025	1.04	1.09	1.03	1.04	165,334	1.04
5/02/2025	1.04	1.05	1.00	1.03	222,497	1.03
5/01/2025	1.05	1.05	1.01	1.01	107,961	1.01
4/30/2025	1.03	1.07	0.94	1.06	192,830	1.06
4/29/2025	1.06	1.07	1.00	1.02	493,138	1.02
4/28/2025	1.10	1.10	0.98	0.99	176,154	0.99
4/25/2025	1.10	1.10	1.03	1.06	256,485	1.06
4/24/2025	1.08	1.11	1.06	1.11	315,592	1.11
4/23/2025	1.10	1.10	1.01	1.03	280,700	1.03
4/22/2025	0.95	1.05	0.95	1.05	436,818	1.05
4/21/2025	0.87	0.99	0.85	0.95	321,694	0.95