Moleculin Biotech, Inc. - Common Stock (MBRX)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	0.39	0.40	0.37	0.38	3,115,594	0.38
8/29/2025	0.40	0.40	0.38	0.39	4,738,323	0.39
8/28/2025	0.40	0.42	0.39	0.39	13,708,236	0.39
8/27/2025	0.53	0.62	0.49	0.61	37,956,729	0.61
8/26/2025	0.57	0.58	0.54	0.55	914,565	0.55
8/25/2025	0.57	0.59	0.56	0.57	1,087,538	0.57
8/22/2025	0.60	0.60	0.56	0.57	1,967,265	0.57
8/21/2025	0.56	0.61	0.56	0.60	1,137,154	0.60
8/20/2025	0.60	0.60	0.54	0.56	1,692,409	0.56
8/19/2025	0.62	0.62	0.59	0.60	1,516,990	0.60
8/18/2025	0.67	0.69	0.60	0.61	1,694,675	0.61
8/15/2025	0.66	0.69	0.63	0.68	763,813	0.68
8/14/2025	0.67	0.67	0.62	0.65	678,307	0.65
8/13/2025	0.67	0.69	0.64	0.67	977,953	0.67
8/12/2025	0.62	0.66	0.62	0.66	563,885	0.66
8/11/2025	0.64	0.67	0.62	0.62	915,208	0.62
8/08/2025	0.67	0.68	0.66	0.67	571,256	0.67
8/07/2025	0.63	0.68	0.63	0.68	625,983	0.68
8/06/2025	0.73	0.73	0.63	0.66	3,173,672	0.66
8/05/2025	0.68	0.71	0.65	0.68	826,175	0.68
8/04/2025	0.65	0.70	0.61	0.69	1,585,740	0.69
8/01/2025	0.60	0.69	0.59	0.67	2,146,047	0.67
7/31/2025	0.67	0.71	0.61	0.63	2,681,415	0.63
7/30/2025	0.75	0.75	0.67	0.71	5,190,469	0.71
7/29/2025	0.64	0.72	0.57	0.71	18,291,013	0.71
7/28/2025	0.58	0.63	0.53	0.55	2,115,671	0.55
7/25/2025	0.63	0.63	0.56	0.57	2,592,115	0.57
7/24/2025	0.68	0.72	0.63	0.64	1,906,906	0.64
7/23/2025	0.79	0.79	0.69	0.71	2,262,390	0.71
7/22/2025	0.80	0.85	0.76	0.78	1,225,337	0.78
7/21/2025	0.83	0.86	0.74	0.80	2,551,372	0.80
7/18/2025	0.85	0.96	0.79	0.80	4,459,968	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