Daily trading records

Molecular Partners Historical Stock Prices by Trading Day

Molecular Partners daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for Molecular Partners.

The verified trading-day record runs from May 12, 2026 through August 19, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Molecular Partners email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Molecular Partners's price trend and period performance.

The chart connects verified session closes from May 11, 2026 through August 19, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.85%

From the August 10, 2026 close of $4.13 to $4.3301 on August 19, 2026.

20-session performance

+7.99%

From the July 13, 2026 close of $4.0099 to $4.3301 on August 19, 2026.

60-session performance

+4.84%

From the May 11, 2026 close of $4.1301 to $4.3301 on August 19, 2026.

Molecular Partners Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.30$4.3301$4.30$4.3301423+$0.0401 (+0.93%)
$4.245$4.29$4.245$4.29534+$0.04 (+0.94%)
$4.25$4.25$4.25$4.251,545+$0.04 (+0.95%)
$4.19$4.21$4.11$4.211,037$0.00 (0.00%)
$4.21$4.21$4.21$4.211,315+$0.08 (+1.94%)
$4.13$4.13$4.13$4.13217+$0.0799 (+1.97%)
$4.05$4.0501$4.02$4.0501723-$0.1099 (-2.64%)
$4.16$4.16$4.16$4.16254+$0.04 (+0.97%)
$4.25$4.25$4.07$4.126,089+$0.19 (+4.83%)
$3.93$3.93$3.93$3.93350+$0.0997 (+2.60%)
$3.925$3.925$3.8303$3.8303436-$0.1747 (-4.36%)
$4.005$4.005$4.005$4.005641+$0.115 (+2.96%)
$3.92$3.92$3.89$3.891,047-$0.08 (-2.02%)
$3.97$3.97$3.97$3.97270-$0.14 (-3.41%)
$4.11$4.11$4.11$4.11760+$0.11 (+2.75%)
$4.044$4.044$4.00$4.002,750+$0.10 (+2.56%)
$4.09$4.09$3.90$3.902,187-$0.20 (-4.88%)
$4.01$4.10$4.01$4.10824+$0.19 (+4.86%)
$3.72$4.00$3.72$3.911,610-$0.09 (-2.25%)
$4.00$4.00$4.00$4.00881-$0.0099 (-0.25%)
$3.90$4.0099$3.90$4.00991,363-$0.014 (-0.35%)
$3.9502$4.0239$3.9502$4.02392,345-$0.0661 (-1.62%)
$4.09$4.09$4.09$4.09556$0.00 (0.00%)
$4.00$4.09$3.9872$4.099,127+$0.09 (+2.25%)
$3.98$4.05$3.9648$4.0030,180+$0.02 (+0.50%)
$4.10$4.1745$3.96$3.9846,740+$0.05 (+1.27%)
$3.815$3.93$3.815$3.935,270+$0.06 (+1.55%)
$3.82$3.87$3.82$3.87903-$0.09 (-2.27%)
$3.8018$4.01$3.78$3.969,077+$0.16 (+4.21%)
$3.90$3.90$3.75$3.8011,323-$0.13 (-3.31%)
$3.98$3.98$3.905$3.933,886+$0.13 (+3.42%)
$3.895$3.895$3.73$3.8013,851-$0.01 (-0.26%)
$3.96$3.97$3.81$3.8127,268-$0.14 (-3.54%)
$4.00$4.00$3.95$3.957,572+$0.13 (+3.40%)
$3.98$3.98$3.82$3.821,041-$0.08 (-2.05%)
$3.94$4.00$3.86$3.905,009-$0.02 (-0.51%)
$3.82$4.05$3.72$3.9224,540+$0.07 (+1.82%)
$3.85$3.85$3.85$3.855,741-$0.26 (-6.33%)
$4.11$4.11$4.11$4.111,848+$0.40 (+10.78%)
$3.783$3.783$3.71$3.71797-$0.01 (-0.27%)
$3.7101$3.80$3.7101$3.724,516-$0.16 (-4.12%)
$3.82$3.88$3.67$3.882,306-$0.07 (-1.77%)
$3.90$3.95$3.7501$3.956,172-$0.1499 (-3.66%)
$4.03$4.0999$4.03$4.09992,080+$0.1699 (+4.32%)
$3.95$3.95$3.93$3.932,330-$0.10 (-2.48%)
$3.7806$4.12$3.78$4.0314,617+$0.11 (+2.81%)
$4.00$4.0654$3.92$3.926,280-$0.03 (-0.76%)
$3.95$3.95$3.95$3.951,014-$0.2499 (-5.95%)
$4.105$4.1999$4.105$4.19991,191+$0.1971 (+4.92%)
$4.0235$4.0235$4.0028$4.00283,907-$0.0372 (-0.92%)
$4.04$4.04$4.04$4.043,744-$0.01 (-0.25%)
$4.05$4.05$4.05$4.054,569-$0.13 (-3.11%)
$4.00$4.3459$4.00$4.1810,796+$0.38 (+10.00%)
$3.71$3.99$3.66$3.8018,104+$0.06 (+1.60%)
$3.89$4.09$3.74$3.7417,140$0.00 (0.00%)
$3.71$3.74$3.71$3.744,739-$0.06 (-1.58%)
$3.71$3.80$3.71$3.807,044-$0.04 (-1.04%)
$3.85$3.85$3.8035$3.843,097-$0.16 (-4.00%)
$3.93$4.0336$3.93$4.004,261-$0.0401 (-0.99%)
$4.12$4.12$4.0401$4.04015,480-$0.09 (-2.18%)

Verified data

Trading days shown
60
Coverage start
May 12, 2026
Coverage end
August 19, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Molecular Partners company profile.Review Molecular Partners valuation and profitability metrics.Review Molecular Partners analyst price targets.

Read the frequently asked questions.

What is Molecular Partners's latest verified closing price?

Molecular Partners closed at $4.3301 on August 19, 2026.

What period does Molecular Partners's price history cover?

The page shows 60 verified sessions from May 12, 2026 through August 19, 2026.

What data is included in Molecular Partners's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Molecular Partners's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Molecular Partners's daily prices?

Daily aggregate prices are provided by Polygon.