Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.255 | 3.280 | 3.215 | 3.280 | 3.280 | 10,077 |
| 2026-01-29 | 3.070 | 3.255 | 3.070 | 3.225 | 3.225 | 24,042 |
| 2026-01-28 | 3.100 | 3.100 | 3.055 | 3.070 | 3.070 | 18,270 |
| 2026-01-27 | 3.160 | 3.175 | 3.045 | 3.050 | 3.050 | 12,214 |
| 2026-01-26 | 3.110 | 3.155 | 3.030 | 3.135 | 3.135 | 17,637 |
| 2026-01-23 | 3.165 | 3.170 | 3.110 | 3.160 | 3.160 | 14,047 |
| 2026-01-22 | 3.155 | 3.185 | 3.125 | 3.125 | 3.125 | 16,367 |
| 2026-01-21 | 3.165 | 3.195 | 3.100 | 3.125 | 3.125 | 13,309 |
| 2026-01-20 | 3.120 | 3.200 | 3.070 | 3.200 | 3.200 | 6,463 |
| 2026-01-19 | 3.155 | 3.210 | 3.090 | 3.090 | 3.090 | 29,860 |
| 2026-01-16 | 3.290 | 3.305 | 3.190 | 3.190 | 3.190 | 15,642 |
| 2026-01-15 | 3.365 | 3.365 | 3.205 | 3.255 | 3.255 | 31,799 |
| 2026-01-14 | 3.250 | 3.360 | 3.250 | 3.330 | 3.330 | 5,466 |
| 2026-01-13 | 3.380 | 3.380 | 3.250 | 3.260 | 3.260 | 14,360 |
| 2026-01-12 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 6,755 |
| 2026-01-09 | 3.345 | 3.360 | 3.215 | 3.295 | 3.295 | 41,330 |
| 2026-01-08 | 3.435 | 3.435 | 3.310 | 3.310 | 3.310 | 19,408 |
| 2026-01-07 | 3.415 | 3.450 | 3.375 | 3.400 | 3.400 | 13,411 |
| 2026-01-06 | 3.355 | 3.520 | 3.355 | 3.480 | 3.480 | 37,606 |
| 2026-01-05 | 3.410 | 3.435 | 3.320 | 3.390 | 3.390 | 21,933 |
| 2025-12-30 | 3.465 | 3.470 | 3.330 | 3.385 | 3.385 | 33,145 |
| 2025-12-29 | 3.400 | 3.495 | 3.355 | 3.465 | 3.465 | 35,968 |
| 2025-12-23 | 3.540 | 3.595 | 3.425 | 3.425 | 3.425 | 18,774 |
| 2025-12-22 | 3.580 | 3.635 | 3.500 | 3.525 | 3.525 | 39,493 |
| 2025-12-19 | 3.395 | 3.580 | 3.365 | 3.580 | 3.580 | 59,986 |
| 2025-12-18 | 3.335 | 3.410 | 3.335 | 3.360 | 3.360 | 7,535 |
| 2025-12-17 | 3.340 | 3.440 | 3.290 | 3.395 | 3.395 | 31,052 |
| 2025-12-16 | 3.310 | 3.370 | 3.250 | 3.370 | 3.370 | 17,799 |
| 2025-12-15 | 3.300 | 3.435 | 3.300 | 3.300 | 3.300 | 23,115 |
| 2025-12-12 | 3.430 | 3.430 | 3.285 | 3.380 | 3.380 | 16,416 |
| 2025-12-11 | 3.480 | 3.535 | 3.370 | 3.370 | 3.370 | 41,857 |
| 2025-12-10 | 3.300 | 3.400 | 3.280 | 3.345 | 3.345 | 34,565 |
| 2025-12-09 | 3.235 | 3.405 | 3.205 | 3.275 | 3.275 | 74,957 |
| 2025-12-08 | 3.500 | 3.550 | 3.180 | 3.355 | 3.355 | 122,789 |
| 2025-12-05 | 3.395 | 3.435 | 3.315 | 3.390 | 3.390 | 56,947 |
| 2025-12-04 | 3.465 | 3.500 | 3.300 | 3.395 | 3.395 | 65,118 |
| 2025-12-03 | 3.180 | 3.450 | 3.180 | 3.325 | 3.325 | 61,653 |
| 2025-12-02 | 3.025 | 3.445 | 3.025 | 3.210 | 3.210 | 56,858 |
| 2025-12-01 | 3.180 | 3.480 | 3.075 | 3.075 | 3.075 | 76,958 |
| 2025-11-28 | 3.110 | 3.200 | 3.110 | 3.200 | 3.200 | 22,240 |
| 2025-11-27 | 3.030 | 3.250 | 3.030 | 3.140 | 3.140 | 21,256 |
| 2025-11-26 | 3.095 | 3.255 | 3.095 | 3.215 | 3.215 | 44,179 |
| 2025-11-25 | 3.135 | 3.360 | 3.095 | 3.235 | 3.235 | 37,187 |
| 2025-11-24 | 3.060 | 3.240 | 3.060 | 3.165 | 3.165 | 23,048 |
| 2025-11-21 | 3.165 | 3.200 | 3.010 | 3.090 | 3.090 | 61,896 |
| 2025-11-20 | 3.500 | 3.500 | 3.190 | 3.225 | 3.225 | 41,993 |
| 2025-11-19 | 3.270 | 3.405 | 3.220 | 3.405 | 3.405 | 13,989 |
| 2025-11-18 | 3.320 | 3.360 | 3.225 | 3.305 | 3.305 | 17,784 |
| 2025-11-17 | 3.485 | 3.485 | 3.295 | 3.380 | 3.380 | 14,736 |
| 2025-11-14 | 3.320 | 3.400 | 3.240 | 3.400 | 3.400 | 35,999 |
| 2025-11-13 | 3.570 | 3.675 | 3.285 | 3.285 | 3.285 | 69,120 |
| 2025-11-12 | 3.250 | 3.660 | 3.200 | 3.540 | 3.540 | 188,303 |
| 2025-11-11 | 3.300 | 3.300 | 3.005 | 3.100 | 3.100 | 61,533 |
| 2025-11-10 | 3.300 | 3.300 | 3.120 | 3.290 | 3.290 | 42,677 |
| 2025-11-07 | 3.700 | 3.700 | 3.200 | 3.285 | 3.285 | 81,772 |
| 2025-11-06 | 3.530 | 3.700 | 3.500 | 3.700 | 3.700 | 89,962 |
| 2025-11-05 | 3.300 | 3.490 | 3.250 | 3.435 | 3.435 | 61,242 |
| 2025-11-04 | 3.455 | 3.475 | 3.150 | 3.200 | 3.200 | 73,516 |
| 2025-11-03 | 3.000 | 3.770 | 2.970 | 3.235 | 3.235 | 192,505 |
| 2025-10-31 | 3.040 | 3.060 | 2.875 | 2.900 | 2.900 | 22,298 |
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.