Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-31 | 3.385 | 3.385 | 3.385 | 3.385 | 3.385 | 0 |
| 2025-12-30 | 3.440 | 3.440 | 3.385 | 3.385 | 3.385 | 1,204 |
| 2025-12-29 | 3.435 | 3.465 | 3.410 | 3.465 | 3.465 | 3,384 |
| 2025-12-24 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0 |
| 2025-12-23 | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 10,068 |
| 2025-12-22 | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 24 |
| 2025-12-19 | 3.370 | 3.580 | 3.370 | 3.580 | 3.580 | 10,424 |
| 2025-12-18 | 3.365 | 3.365 | 3.360 | 3.360 | 3.360 | 130 |
| 2025-12-17 | 3.340 | 3.385 | 3.310 | 3.385 | 3.385 | 718 |
| 2025-12-16 | 3.260 | 3.375 | 3.260 | 3.370 | 3.370 | 4,181 |
| 2025-12-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-12-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-12-11 | 3.405 | 3.405 | 3.400 | 3.400 | 3.400 | 1,051 |
| 2025-12-10 | 3.345 | 3.370 | 3.345 | 3.370 | 3.370 | 6,261 |
| 2025-12-09 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-12-08 | 3.530 | 3.530 | 3.290 | 3.290 | 3.290 | 3,688 |
| 2025-12-05 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 200 |
| 2025-12-04 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2025-12-03 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2025-12-02 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 945 |
| 2025-12-01 | 3.423 | 3.423 | 3.185 | 3.185 | 3.185 | 3,864 |
| 2025-11-28 | 3.185 | 3.198 | 3.185 | 3.198 | 3.198 | 13,550 |
| 2025-11-27 | 3.250 | 3.250 | 3.190 | 3.190 | 3.190 | 1,625 |
| 2025-11-26 | 3.085 | 3.085 | 3.085 | 3.085 | 3.085 | 0 |
| 2025-11-25 | 3.085 | 3.085 | 3.085 | 3.085 | 3.085 | 0 |
| 2025-11-24 | 3.085 | 3.085 | 3.085 | 3.085 | 3.085 | 42 |
| 2025-11-21 | 3.060 | 3.060 | 3.058 | 3.058 | 3.058 | 2,000 |
| 2025-11-20 | 3.340 | 3.340 | 3.253 | 3.253 | 3.253 | 1,600 |
| 2025-11-19 | 3.270 | 3.375 | 3.270 | 3.375 | 3.375 | 5,729 |
| 2025-11-18 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0 |
| 2025-11-17 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 1 |
| 2025-11-14 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2025-11-13 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 170 |
| 2025-11-12 | 3.250 | 3.485 | 3.250 | 3.470 | 3.470 | 2,791 |
| 2025-11-11 | 3.100 | 3.125 | 3.070 | 3.075 | 3.075 | 6,034 |
| 2025-11-10 | 3.293 | 3.293 | 3.290 | 3.290 | 3.290 | 704 |
| 2025-11-07 | 3.315 | 3.343 | 3.315 | 3.343 | 3.343 | 1,306 |
| 2025-11-06 | 3.523 | 3.628 | 3.523 | 3.628 | 3.628 | 6,179 |
| 2025-11-05 | 3.270 | 3.455 | 3.270 | 3.435 | 3.435 | 4,371 |
| 2025-11-04 | 3.445 | 3.445 | 3.200 | 3.200 | 3.200 | 4,113 |
| 2025-11-03 | 3.115 | 3.275 | 3.115 | 3.207 | 3.207 | 2,110 |
| 2025-10-31 | 3.013 | 3.048 | 2.960 | 2.988 | 2.988 | 1,242 |
| 2025-10-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 274 |
| 2025-10-29 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2025-10-28 | 2.960 | 2.960 | 2.910 | 2.910 | 2.910 | 2 |
| 2025-10-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,200 |
| 2025-10-24 | 2.795 | 2.795 | 2.750 | 2.750 | 2.750 | 614 |
| 2025-10-23 | 2.775 | 2.775 | 2.750 | 2.750 | 2.750 | 616 |
| 2025-10-22 | 2.835 | 2.835 | 2.835 | 2.835 | 2.835 | 161 |
| 2025-10-21 | 2.905 | 2.905 | 2.850 | 2.850 | 2.850 | 572 |
| 2025-10-20 | 2.895 | 2.895 | 2.720 | 2.750 | 2.750 | 3,009 |
| 2025-10-17 | 2.833 | 2.835 | 2.795 | 2.835 | 2.835 | 5,380 |
| 2025-10-16 | 2.915 | 2.915 | 2.850 | 2.850 | 2.850 | 2,312 |
| 2025-10-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 572 |
| 2025-10-14 | 2.850 | 2.850 | 2.750 | 2.750 | 2.750 | 3,307 |
| 2025-10-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 200 |
| 2025-10-10 | 2.933 | 2.995 | 2.933 | 2.985 | 2.985 | 328 |
| 2025-10-09 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 2,268 |
| 2025-10-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 346 |
| 2025-10-07 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.