Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 4,185 |
| 2026-07-23 | 3.200 | 3.300 | 3.150 | 3.230 | 3.230 | 12,701 |
| 2026-07-22 | 3.200 | 3.250 | 3.180 | 3.250 | 3.250 | 33,043 |
| 2026-07-21 | 3.180 | 3.220 | 3.150 | 3.200 | 3.200 | 9,317 |
| 2026-07-20 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 6,744 |
| 2026-07-17 | 3.230 | 3.230 | 3.160 | 3.160 | 3.160 | 7,477 |
| 2026-07-16 | 3.220 | 3.240 | 3.190 | 3.240 | 3.240 | 12,166 |
| 2026-07-15 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 11,066 |
| 2026-07-14 | 3.120 | 3.200 | 3.120 | 3.160 | 3.160 | 2,914 |
| 2026-07-13 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 3,009 |
| 2026-07-10 | 3.190 | 3.240 | 3.160 | 3.230 | 3.230 | 10,706 |
| 2026-07-09 | 3.190 | 3.230 | 3.160 | 3.210 | 3.210 | 3,150 |
| 2026-07-08 | 3.240 | 3.240 | 3.200 | 3.210 | 3.210 | 20,698 |
| 2026-07-07 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 29,575 |
| 2026-07-06 | 3.180 | 3.230 | 3.180 | 3.200 | 3.200 | 23,909 |
| 2026-07-03 | 3.220 | 3.220 | 3.090 | 3.180 | 3.180 | 19,217 |
| 2026-07-02 | 3.120 | 3.220 | 3.080 | 3.200 | 3.200 | 71,878 |
| 2026-07-01 | 3.090 | 3.140 | 3.060 | 3.100 | 3.100 | 31,315 |
| 2026-06-30 | 3.120 | 3.170 | 3.080 | 3.130 | 3.130 | 7,888 |
| 2026-06-29 | 3.160 | 3.180 | 3.130 | 3.180 | 3.180 | 7,317 |
| 2026-06-26 | 3.160 | 3.180 | 3.150 | 3.180 | 3.180 | 5,651 |
| 2026-06-25 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 4,125 |
| 2026-06-24 | 3.100 | 3.170 | 3.080 | 3.120 | 3.120 | 14,628 |
| 2026-06-23 | 3.100 | 3.160 | 3.070 | 3.100 | 3.100 | 15,185 |
| 2026-06-22 | 3.110 | 3.180 | 3.040 | 3.040 | 3.040 | 8,637 |
| 2026-06-19 | 3.090 | 3.200 | 3.090 | 3.090 | 3.090 | 21,869 |
| 2026-06-18 | 3.130 | 3.140 | 3.100 | 3.120 | 3.120 | 8,570 |
| 2026-06-17 | 3.130 | 3.160 | 3.090 | 3.130 | 3.130 | 8,307 |
| 2026-06-16 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 11,383 |
| 2026-06-15 | 3.040 | 3.050 | 2.980 | 3.030 | 3.030 | 4,123 |
| 2026-06-12 | 3.000 | 3.030 | 2.970 | 3.030 | 3.030 | 8,509 |
| 2026-06-11 | 3.040 | 3.070 | 3.010 | 3.020 | 3.020 | 8,217 |
| 2026-06-10 | 2.990 | 3.080 | 2.990 | 3.060 | 3.060 | 9,796 |
| 2026-06-09 | 3.100 | 3.100 | 3.030 | 3.050 | 3.050 | 1,981 |
| 2026-06-08 | 3.000 | 3.140 | 2.970 | 3.140 | 3.140 | 15,892 |
| 2026-06-05 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 12,734 |
| 2026-06-04 | 3.110 | 3.110 | 3.000 | 3.040 | 3.040 | 19,592 |
| 2026-06-03 | 3.050 | 3.120 | 3.050 | 3.120 | 3.120 | 14,436 |
| 2026-06-02 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 8,338 |
| 2026-06-01 | 3.080 | 3.190 | 3.020 | 3.170 | 3.170 | 11,013 |
| 2026-05-29 | 3.100 | 3.190 | 3.100 | 3.140 | 3.140 | 11,743 |
| 2026-05-28 | 3.130 | 3.170 | 3.070 | 3.080 | 3.080 | 12,942 |
| 2026-05-27 | 3.070 | 3.150 | 3.070 | 3.150 | 3.150 | 11,936 |
| 2026-05-26 | 3.170 | 3.170 | 3.060 | 3.080 | 3.080 | 22,626 |
| 2026-05-22 | 3.080 | 3.190 | 2.950 | 3.150 | 3.150 | 87,112 |
| 2026-05-21 | 2.900 | 2.920 | 2.870 | 2.880 | 2.880 | 16,451 |
| 2026-05-20 | 2.860 | 2.950 | 2.840 | 2.920 | 2.920 | 26,442 |
| 2026-05-19 | 2.850 | 3.000 | 2.810 | 2.860 | 2.860 | 25,750 |
| 2026-05-18 | 2.960 | 2.960 | 2.900 | 2.910 | 2.910 | 15,683 |
| 2026-05-15 | 3.100 | 3.100 | 2.900 | 2.970 | 2.970 | 38,841 |
| 2026-05-13 | 3.100 | 3.100 | 2.660 | 3.010 | 3.010 | 79,814 |
| 2026-05-12 | 3.200 | 3.250 | 3.110 | 3.140 | 3.140 | 26,436 |
| 2026-05-11 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 7,209 |
| 2026-05-08 | 3.100 | 3.230 | 3.050 | 3.230 | 3.230 | 18,881 |
| 2026-05-07 | 3.280 | 3.310 | 3.230 | 3.240 | 3.240 | 8,681 |
| 2026-05-06 | 3.390 | 3.390 | 3.210 | 3.280 | 3.280 | 36,489 |
| 2026-05-05 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 16,796 |
| 2026-05-04 | 3.270 | 3.430 | 3.270 | 3.310 | 3.310 | 26,476 |
| 2026-04-30 | 3.400 | 3.400 | 3.210 | 3.210 | 3.210 | 13,521 |
| 2026-04-29 | 3.320 | 3.400 | 3.310 | 3.360 | 3.360 | 4,954 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.