5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
-5.64%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
+5.82%
YEAR-TO-DATE PERFORMANCE
-4.13%
1 YEAR PERFORMANCE
-19.92%
Molecular Partners AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.13 | $4.15 (0.48%) | $4.28 | $4.01 | 5.98 K | $155.21 M |
| 01/28/2026 | $4.03 | $4.16 (3.23%) | $4.26 | $4.03 | 7.00 K | $155.58 M |
| 01/27/2026 | $4.21 | $4.00 (-4.99%) | $4.27 | $4.00 | 27.73 K | $149.60 M |
| 01/26/2026 | $4.15 | $4.00 (-3.61%) | $4.15 | $4.00 | 2.61 K | $149.60 M |
| 01/23/2026 | $4.00 | $4.09 (2.25%) | $4.29 | $4.00 | 6.42 K | $152.96 M |
| 01/22/2026 | $4.06 | $4.01 (-1.23%) | $4.08 | $3.99 | 5.40 K | $149.97 M |
| 01/21/2026 | $4.06 | $4.04 (-0.49%) | $4.06 | $3.97 | 3.71 K | $151.09 M |
| 01/20/2026 | $4.21 | $4.05 (-3.8%) | $4.21 | $4.05 | 10.50 K | $151.47 M |
| 01/16/2026 | $4.20 | $4.20 (0%) | $4.24 | $4.20 | 1.44 K | $157.08 M |
| 01/15/2026 | $4.27 | $4.28 (0.23%) | $4.28 | $4.14 | 4.12 K | $160.07 M |
| 01/14/2026 | $4.12 | $4.21 (2.18%) | $4.23 | $4.11 | 2.74 K | $157.45 M |
| 01/13/2026 | $4.15 | $4.13 (-0.48%) | $4.28 | $4.13 | 3.91 K | $154.46 M |
| 01/12/2026 | $4.09 | $4.17 (1.96%) | $4.31 | $4.09 | 9.82 K | $155.95 M |
| 01/09/2026 | $4.13 | $4.10 (-0.73%) | $4.22 | $4.10 | 2.70 K | $153.34 M |
| 01/08/2026 | $4.15 | $4.25 (2.41%) | $4.44 | $4.12 | 17.10 K | $158.95 M |
| 01/07/2026 | $4.22 | $4.26 (0.95%) | $4.48 | $4.22 | 3.20 K | $159.32 M |
| 01/06/2026 | $4.31 | $4.38 (1.62%) | $4.38 | $4.25 | 1.81 K | $163.81 M |
| 01/05/2026 | $4.25 | $4.21 (-0.94%) | $4.25 | $4.21 | 1.40 K | $157.45 M |
| 01/02/2026 | $4.39 | $4.22 (-3.87%) | $4.39 | $4.21 | 1.33 K | $157.82 M |
| 12/31/2025 | $4.32 | $4.36 (0.93%) | $4.36 | $4.30 | 1.30 K | $163.06 M |
| 12/30/2025 | $4.29 | $4.30 (0.23%) | $4.34 | $4.20 | 4.30 K | $160.82 M |
| 12/29/2025 | $4.19 | $4.43 (5.73%) | $4.43 | $4.19 | 2.00 K | $165.68 M |
| 12/26/2025 | $4.16 | $4.23 (1.68%) | $4.44 | $4.16 | 3.74 K | $158.20 M |
| 12/24/2025 | $4.34 | $4.34 (0%) | $4.34 | $4.34 | 147 | $162.31 M |
| 12/23/2025 | $4.40 | $4.34 (-1.36%) | $4.40 | $4.20 | 12.25 K | $162.31 M |
| 12/22/2025 | $4.32 | $4.59 (6.25%) | $4.60 | $4.32 | 6.50 K | $171.66 M |
| 12/19/2025 | $4.37 | $4.39 (0.46%) | $4.39 | $4.33 | 3.72 K | $164.18 M |
| 12/18/2025 | $4.21 | $4.28 (1.66%) | $4.40 | $4.21 | 2.21 K | $160.07 M |
| 12/17/2025 | $4.20 | $4.23 (0.71%) | $4.26 | $3.98 | 3.40 K | $158.20 M |
| 12/16/2025 | $4.09 | $4.18 (2.2%) | $4.18 | $4.01 | 5.60 K | $156.33 M |
| 12/15/2025 | $4.35 | $4.09 (-5.98%) | $4.35 | $3.92 | 20.61 K | $152.96 M |
| 12/12/2025 | $4.33 | $4.33 (0%) | $4.33 | $4.33 | 521 | $161.94 M |
| 12/11/2025 | $4.57 | $4.48 (-1.97%) | $4.57 | $4.47 | 1.32 K | $167.55 M |
| 12/10/2025 | $4.40 | $4.28 (-2.73%) | $4.49 | $4.28 | 1.60 K | $160.07 M |
| 12/09/2025 | $4.17 | $4.31 (3.36%) | $4.33 | $4.15 | 1.83 K | $161.19 M |
| 12/08/2025 | $4.29 | $4.20 (-2.1%) | $4.29 | $4.13 | 3.53 K | $157.08 M |
| 12/05/2025 | $4.39 | $4.52 (2.96%) | $4.52 | $4.39 | 1.30 K | $169.04 M |
| 12/04/2025 | $4.33 | $4.51 (4.16%) | $4.51 | $4.32 | 1.14 K | $168.67 M |
| 12/03/2025 | $4.26 | $4.45 (4.46%) | $4.61 | $4.26 | 10.50 K | $166.43 M |
| 12/02/2025 | $4.25 | $4.32 (1.65%) | $4.34 | $4.25 | 1.50 K | $161.56 M |
| 12/01/2025 | $4.20 | $4.02 (-4.29%) | $4.20 | $3.99 | 2.70 K | $150.34 M |
| 11/28/2025 | $4.05 | $4.12 (1.73%) | $4.12 | $4.05 | 500 | $154.08 M |
| 11/26/2025 | $4.11 | $4.10 (-0.24%) | $4.11 | $4.10 | 717 | $153.34 M |
| 11/25/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 171 | $149.60 M |
| 11/24/2025 | $4.11 | $4.00 (-2.68%) | $4.11 | $4.00 | 1.00 K | $149.60 M |
| 11/21/2025 | $4.11 | $4.04 (-1.7%) | $4.11 | $3.99 | 2.20 K | $151.09 M |
| 11/20/2025 | $4.07 | $4.12 (1.23%) | $4.23 | $4.07 | 5.40 K | $154.08 M |
| 11/19/2025 | $4.28 | $4.19 (-2.1%) | $4.32 | $4.19 | 1.20 K | $156.70 M |
| 11/18/2025 | $4.09 | $4.12 (0.73%) | $4.28 | $3.98 | 4.03 K | $154.08 M |
| 11/17/2025 | $4.34 | $4.26 (-1.84%) | $4.40 | $4.12 | 2.13 K | $159.29 M |
| 11/14/2025 | $4.10 | $4.22 (2.93%) | $4.22 | $4.07 | 2.21 K | $157.80 M |
| 11/13/2025 | $4.16 | $4.28 (2.88%) | $4.28 | $4.16 | 1.25 K | $160.04 M |
| 11/12/2025 | $4.18 | $4.13 (-1.2%) | $4.46 | $3.98 | 59.10 K | $154.43 M |
| 11/11/2025 | $3.87 | $4.03 (4.13%) | $4.17 | $3.87 | 8.92 K | $150.69 M |
| 11/10/2025 | $4.10 | $4.25 (3.66%) | $4.69 | $4.03 | 6.00 K | $158.92 M |
| 11/07/2025 | $3.97 | $4.74 (19.4%) | $4.75 | $3.97 | 3.60 K | $177.24 M |
| 11/06/2025 | $4.32 | $4.68 (8.33%) | $4.75 | $4.32 | 5.62 K | $175.00 M |
| 11/05/2025 | $4.02 | $4.03 (0.25%) | $4.21 | $3.98 | 9.60 K | $150.69 M |
| 11/04/2025 | $4.11 | $3.91 (-4.87%) | $4.26 | $3.72 | 22.13 K | $146.20 M |
| 11/03/2025 | $3.98 | $4.09 (2.76%) | $4.72 | $3.80 | 80.70 K | $152.93 M |
| 10/31/2025 | $3.74 | $3.63 (-2.94%) | $3.74 | $3.63 | 748 | $135.73 M |
| 10/30/2025 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 1.22 K | $140.97 M |
| 10/29/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 399 | $140.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
