Molecular Partners Stock Price History
NASDAQ: MOLNHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
3.810.00 (0.00%)
Market open · Delayed 15 min · as of Oct 7, 4:00 PM ET
MOLN price history at a glance
The price history for Molecular Partners (MOLN) on this page begins on June 14, 2021, when the stock closed at $19.26; it most recently closed at $3.81 on October 5, 2026. The highest price in this record is $32.04, reached on January 10, 2022; the latest close is 88.1% below that peak. Across the 4 complete calendar years in the table, MOLN finished higher in 1 and lower in 3. Its best year was 2024 (+16.5%) and its worst was 2022 (-65.8%).
Over roughly 5 years the share price changed -80.2%, a -26.3% compound annual price return (excluding dividends). In the last 12 months alone, MOLN has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $32.04
- Date of high
- Jan 10, 2022
- Low since 2021
- $3.32
- Date of low
- Apr 15, 2024
- 52-week high
- $5.36
- 52-week low
- $3.53
- IPO year
- 2021
- Last close
- $3.81
MOLN returns
1 week
-2.56%
1 month
-12.41%
3 months
-6.85%
6 months
-10.14%
Year to date
-12.59%
1 year
-2.06%
3 years
-12.43%
5 years
-80.76%
MOLN price return, excluding dividends.
MOLN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.81 | -9.72% |
| 2025 | 4.22 | -13.35% |
| 2024 | 4.87 | +16.51% |
| 2023 | 4.18 | -36.18% |
| 2022 | 6.55 | -65.85% |
| 2021* | 19.18 | -0.42% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
MOLN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.81 | 3.81 | 3.81 | 3.81 | +0.79% | |
| 4.11 | 4.11 | 3.76 | 3.78 | -3.57% | |
| 3.92 | 3.92 | 3.92 | 3.92 | +0.26% | |
| 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | |
| 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | |
| 4.08 | 4.08 | 3.91 | 3.91 | +0.26% | |
| 3.88 | 3.90 | 3.75 | 3.90 | +1.04% | |
| 3.92 | 3.92 | 3.86 | 3.86 | -10.23% | |
| 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | |
| 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | |
| 4.30 | 4.30 | 4.30 | 4.30 | +0.94% | |
| 4.26 | 4.26 | 4.26 | 4.26 | +6.77% | |
| 4.08 | 4.09 | 3.97 | 3.99 | -5.23% | |
| 4.02 | 4.72 | 4.02 | 4.21 | +7.40% | |
| 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | |
| 3.84 | 4.02 | 3.84 | 3.92 | -6.67% | |
| 3.99 | 4.20 | 3.90 | 4.20 | +4.48% | |
| 4.15 | 4.15 | 4.00 | 4.02 | -3.83% | |
| 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | |
| 4.18 | 4.20 | 4.18 | 4.18 | -3.91% | |
| 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | |
| 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | |
| 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | |
| 4.35 | 4.35 | 4.35 | 4.35 | +6.88% | |
| 4.07 | 4.07 | 4.07 | 4.07 | -5.02% | |
| 4.38 | 4.38 | 4.29 | 4.29 | -4.78% | |
| 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | |
| 4.67 | 4.67 | 4.50 | 4.50 | -3.27% | |
| 4.60 | 4.65 | 4.56 | 4.65 | +4.54% | |
| 4.49 | 4.49 | 4.42 | 4.45 | +1.60% | |
| 4.35 | 4.38 | 4.13 | 4.38 | -0.45% | |
| 4.30 | 4.40 | 4.30 | 4.40 | 0.00% | |
| 4.38 | 4.40 | 4.38 | 4.40 | +4.02% | |
| 4.24 | 4.25 | 4.23 | 4.23 | -2.31% | |
| 4.30 | 4.33 | 4.30 | 4.33 | +0.93% | |
| 4.25 | 4.29 | 4.25 | 4.29 | +0.94% | |
| 4.25 | 4.25 | 4.25 | 4.25 | +0.95% | |
| 4.19 | 4.21 | 4.11 | 4.21 | 0.00% | |
| 4.21 | 4.21 | 4.21 | 4.21 | +1.94% | |
| 4.13 | 4.13 | 4.13 | 4.13 | 0.00% | |
| 4.13 | 4.13 | 4.13 | 4.13 | 0.00% | |
| 4.13 | 4.13 | 4.13 | 4.13 | +1.98% | |
| 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | |
| 4.05 | 4.05 | 4.02 | 4.05 | -2.64% | |
| 4.16 | 4.16 | 4.16 | 4.16 | 0.00% | |
| 4.16 | 4.16 | 4.16 | 4.16 | +0.97% | |
| 4.25 | 4.25 | 4.07 | 4.12 | +4.83% | |
| 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | |
| 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | |
| 3.93 | 3.93 | 3.93 | 3.93 | +2.61% | |
| 3.93 | 3.93 | 3.83 | 3.83 | -4.37% | |
| 4.01 | 4.01 | 4.01 | 4.01 | +2.96% | |
| 3.92 | 3.92 | 3.89 | 3.89 | -2.02% | |
| 3.97 | 3.97 | 3.97 | 3.97 | 0.00% | |
| 3.97 | 3.97 | 3.97 | 3.97 | -3.41% | |
| 4.11 | 4.11 | 4.11 | 4.11 | +2.75% | |
| 4.04 | 4.04 | 4.00 | 4.00 | +2.56% | |
| 4.09 | 4.09 | 3.90 | 3.90 | -4.88% | |
| 4.01 | 4.10 | 4.01 | 4.10 | +4.86% | |
| 3.72 | 4.00 | 3.72 | 3.91 | -2.25% | |
| 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | |
| 3.90 | 4.01 | 3.90 | 4.01 | -0.35% | |
| 4.02 | 4.02 | 4.02 | 4.02 | 0.00% | |
| 3.95 | 4.02 | 3.95 | 4.02 | -1.61% | |
| 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | |
| 4.00 | 4.09 | 3.99 | 4.09 | +2.25% | |
| 3.98 | 4.05 | 3.97 | 4.00 | +0.50% | |
| 4.10 | 4.18 | 3.96 | 3.98 | +1.27% | |
| 3.82 | 3.93 | 3.82 | 3.93 | +1.55% | |
| 3.82 | 3.87 | 3.82 | 3.87 | -2.27% | |
| 3.80 | 4.01 | 3.78 | 3.96 | +4.21% | |
| 3.90 | 3.90 | 3.75 | 3.80 | -3.31% | |
| 3.98 | 3.98 | 3.91 | 3.93 | +3.42% | |
| 3.90 | 3.90 | 3.73 | 3.80 | -0.26% | |
| 3.96 | 3.97 | 3.81 | 3.81 | -3.54% | |
| 4.00 | 4.00 | 3.95 | 3.95 | +3.40% | |
| 3.98 | 3.98 | 3.82 | 3.82 | -2.05% | |
| 3.94 | 4.00 | 3.86 | 3.90 | -0.51% | |
| 3.82 | 4.05 | 3.72 | 3.92 | +1.82% | |
| 3.85 | 3.85 | 3.85 | 3.85 | -6.33% | |
| 4.11 | 4.11 | 4.11 | 4.11 | +10.78% | |
| 3.78 | 3.78 | 3.71 | 3.71 | -0.27% | |
| 3.71 | 3.80 | 3.71 | 3.72 | -4.12% | |
| 3.82 | 3.88 | 3.67 | 3.88 | -1.77% | |
| 3.90 | 3.95 | 3.75 | 3.95 | -3.66% | |
| 4.03 | 4.10 | 4.03 | 4.10 | +4.33% | |
| 3.95 | 3.95 | 3.93 | 3.93 | -2.48% | |
| 3.78 | 4.12 | 3.78 | 4.03 | +2.81% | |
| 4.00 | 4.07 | 3.92 | 3.92 | -0.76% | |
| 3.95 | 3.95 | 3.95 | 3.95 | -5.95% | |
| 4.11 | 4.20 | 4.11 | 4.20 | +4.92% | |
| 4.02 | 4.02 | 4.00 | 4.00 | -0.92% | |
| 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | |
| 4.05 | 4.05 | 4.05 | 4.05 | -3.11% | |
| 4.00 | 4.35 | 4.00 | 4.18 | +10.00% | |
| 3.71 | 3.99 | 3.66 | 3.80 | +1.60% | |
| 3.89 | 4.09 | 3.74 | 3.74 | 0.00% | |
| 3.71 | 3.74 | 3.71 | 3.74 | -1.58% | |
| 3.71 | 3.80 | 3.71 | 3.80 | -1.04% | |
| 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | |
| 3.85 | 3.85 | 3.80 | 3.84 | -4.00% | |
| 3.93 | 4.03 | 3.93 | 4.00 | -0.99% | |
| 4.12 | 4.12 | 4.04 | 4.04 | -2.18% | |
| 4.11 | 4.28 | 4.11 | 4.13 | +0.73% | |
| 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | |
| 4.21 | 4.21 | 4.10 | 4.10 | -4.32% | |
| 4.20 | 4.29 | 4.20 | 4.29 | +0.82% | |
| 4.20 | 4.25 | 4.20 | 4.25 | -3.56% | |
| 4.26 | 4.41 | 4.26 | 4.41 | +3.94% | |
| 4.52 | 4.52 | 4.24 | 4.24 | +0.24% | |
| 4.20 | 4.25 | 4.20 | 4.23 | -4.94% | |
| 4.45 | 4.45 | 4.45 | 4.45 | +3.97% | |
| 4.28 | 4.28 | 4.28 | 4.28 | -1.61% | |
| 4.35 | 4.35 | 4.35 | 4.35 | -2.47% | |
| 4.47 | 4.47 | 4.46 | 4.46 | +1.36% | |
| 4.40 | 4.47 | 4.40 | 4.40 | +1.38% | |
| 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | |
| 4.42 | 4.42 | 4.35 | 4.35 | -1.36% | |
| 4.37 | 4.53 | 4.26 | 4.41 | +4.88% | |
| 4.18 | 4.21 | 4.18 | 4.21 | +0.60% | |
| 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | |
| 4.15 | 4.20 | 4.15 | 4.20 | +1.45% | |
| 4.14 | 4.14 | 4.14 | 4.14 | -1.66% | |
| 4.11 | 4.21 | 4.00 | 4.21 | -2.82% | |
| 4.33 | 4.33 | 4.33 | 4.33 | 0.00% | |
| 4.10 | 4.34 | 4.10 | 4.33 | +2.17% | |
| 4.26 | 4.46 | 4.01 | 4.24 | +9.56% | |
| 3.93 | 4.10 | 3.86 | 3.87 | -4.21% | |
| 4.04 | 4.04 | 4.04 | 4.04 | +4.94% | |
| 3.87 | 4.07 | 3.84 | 3.85 | -3.87% | |
| 4.00 | 4.10 | 4.00 | 4.01 | +0.91% | |
| 3.91 | 4.00 | 3.91 | 3.97 | +0.99% | |
| 3.99 | 3.99 | 3.71 | 3.93 | -3.03% | |
| 4.20 | 4.20 | 4.05 | 4.05 | -5.72% | |
| 4.21 | 4.30 | 4.21 | 4.30 | -0.26% | |
| 4.43 | 4.43 | 4.25 | 4.31 | -0.92% | |
| 4.36 | 4.41 | 4.35 | 4.35 | -3.55% | |
| 4.39 | 4.56 | 4.38 | 4.51 | -1.64% | |
| 4.68 | 4.72 | 4.39 | 4.59 | -2.24% | |
| 4.69 | 4.69 | 4.69 | 4.69 | +3.19% | |
| 4.63 | 4.80 | 4.39 | 4.55 | +4.72% | |
| 4.33 | 4.43 | 4.20 | 4.34 | 0.00% | |
| 4.22 | 5.01 | 4.22 | 4.34 | +2.84% | |
| 4.63 | 4.63 | 4.10 | 4.22 | -10.40% | |
| 4.98 | 5.00 | 4.71 | 4.71 | -2.99% | |
| 5.03 | 5.03 | 4.86 | 4.86 | -0.51% | |
| 4.88 | 5.31 | 4.88 | 4.88 | -0.41% | |
| 4.98 | 5.00 | 4.88 | 4.90 | -2.10% | |
| 4.99 | 5.10 | 4.99 | 5.01 | +1.52% | |
| 4.93 | 4.93 | 4.93 | 4.93 | -0.10% | |
| 4.94 | 4.94 | 4.94 | 4.94 | 0.00% | |
| 4.94 | 5.28 | 4.94 | 4.94 | -3.71% | |
| 5.13 | 5.13 | 5.13 | 5.13 | +2.03% | |
| 5.10 | 5.36 | 5.02 | 5.02 | +2.93% | |
| 5.00 | 5.11 | 4.88 | 4.88 | -3.37% | |
| 5.11 | 5.11 | 5.05 | 5.05 | +0.60% | |
| 4.94 | 5.02 | 4.94 | 5.02 | +0.40% | |
| 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | |
| 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | |
| 4.70 | 5.00 | 4.63 | 5.00 | +5.71% | |
| 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | |
| 4.64 | 4.75 | 4.55 | 4.75 | +3.15% | |
| 4.45 | 4.61 | 4.45 | 4.61 | -0.97% | |
| 4.65 | 4.65 | 4.65 | 4.65 | 0.00% | |
| 4.72 | 4.72 | 4.65 | 4.65 | -1.90% | |
| 4.74 | 4.74 | 4.74 | 4.74 | +1.94% | |
| 4.68 | 4.68 | 4.65 | 4.65 | -1.06% | |
| 4.61 | 4.73 | 4.54 | 4.70 | +1.95% | |
| 4.49 | 4.75 | 4.40 | 4.61 | +4.77% | |
| 4.49 | 4.63 | 4.33 | 4.40 | -2.33% | |
| 4.73 | 4.73 | 4.51 | 4.51 | -1.42% | |
| 4.60 | 4.60 | 4.35 | 4.57 | +7.53% | |
| 4.25 | 4.25 | 4.09 | 4.25 | +2.41% | |
| 4.13 | 4.28 | 4.01 | 4.15 | -0.12% | |
| 4.03 | 4.26 | 4.03 | 4.16 | +3.88% | |
| 4.21 | 4.27 | 4.00 | 4.00 | 0.00% | |
| 4.15 | 4.15 | 4.00 | 4.00 | -2.20% | |
| 4.00 | 4.29 | 4.00 | 4.09 | +2.00% | |
| 4.06 | 4.08 | 3.99 | 4.01 | -0.84% | |
| 4.06 | 4.06 | 3.97 | 4.04 | -0.15% | |
| 4.21 | 4.21 | 4.05 | 4.05 | -3.57% | |
| 4.20 | 4.24 | 4.20 | 4.20 | -1.87% | |
| 4.27 | 4.28 | 4.14 | 4.28 | +1.66% | |
| 4.12 | 4.23 | 4.11 | 4.21 | +1.94% | |
| 4.15 | 4.28 | 4.13 | 4.13 | -0.86% | |
| 4.09 | 4.31 | 4.09 | 4.17 | +1.61% | |
| 4.13 | 4.22 | 4.10 | 4.10 | -3.53% | |
| 4.15 | 4.44 | 4.12 | 4.25 | -0.28% | |
| 4.22 | 4.48 | 4.22 | 4.26 | -2.69% | |
| 4.31 | 4.38 | 4.25 | 4.38 | +4.01% | |
| 4.25 | 4.25 | 4.21 | 4.21 | -0.21% | |
| 4.39 | 4.39 | 4.21 | 4.22 | -3.19% | |
| 4.32 | 4.36 | 4.30 | 4.36 | +1.37% | |
| 4.29 | 4.34 | 4.20 | 4.30 | -2.93% | |
| 4.19 | 4.43 | 4.19 | 4.43 | +4.73% | |
| 4.16 | 4.44 | 4.16 | 4.23 | -2.53% | |
| 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | |
| 4.40 | 4.40 | 4.20 | 4.34 | -5.45% | |
| 4.32 | 4.60 | 4.32 | 4.59 | +4.56% | |
| 4.37 | 4.39 | 4.33 | 4.39 | +2.57% | |
| 4.21 | 4.40 | 4.21 | 4.28 | +1.18% | |
| 4.20 | 4.26 | 3.98 | 4.23 | +1.20% | |
| 4.09 | 4.18 | 4.01 | 4.18 | +2.33% | |
| 4.35 | 4.35 | 3.92 | 4.09 | -5.55% | |
| 4.33 | 4.33 | 4.33 | 4.33 | -3.46% | |
| 4.57 | 4.57 | 4.47 | 4.48 | +4.67% | |
| 4.40 | 4.49 | 4.28 | 4.28 | -0.60% | |
| 4.17 | 4.33 | 4.15 | 4.31 | +2.43% | |
| 4.29 | 4.29 | 4.13 | 4.20 | -6.99% | |
| 4.39 | 4.52 | 4.39 | 4.52 | +0.11% | |
| 4.33 | 4.52 | 4.32 | 4.52 | +1.46% | |
| 4.26 | 4.61 | 4.26 | 4.45 | +3.01% | |
| 4.25 | 4.34 | 4.25 | 4.32 | +7.46% | |
| 4.20 | 4.20 | 3.99 | 4.02 | -2.47% | |
| 4.05 | 4.12 | 4.05 | 4.12 | +0.54% | |
| 4.11 | 4.11 | 4.10 | 4.10 | +2.50% | |
| 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | |
| 4.11 | 4.11 | 4.00 | 4.00 | -0.99% | |
| 4.11 | 4.11 | 3.99 | 4.04 | -1.94% | |
| 4.07 | 4.23 | 4.07 | 4.12 | -1.67% | |
| 4.28 | 4.32 | 4.19 | 4.19 | +1.70% | |
| 4.09 | 4.28 | 3.98 | 4.12 | -3.29% | |
| 4.34 | 4.40 | 4.12 | 4.26 | +0.95% | |
| 4.10 | 4.22 | 4.08 | 4.22 | -1.40% | |
| 4.16 | 4.28 | 4.16 | 4.28 | +3.63% | |
| 4.18 | 4.46 | 3.98 | 4.13 | +2.48% | |
| 3.87 | 4.17 | 3.87 | 4.03 | -5.18% | |
| 4.10 | 4.69 | 4.03 | 4.25 | -10.34% | |
| 3.97 | 4.75 | 3.97 | 4.74 | +1.28% | |
| 4.32 | 4.75 | 4.32 | 4.68 | +16.24% | |
| 4.02 | 4.21 | 3.98 | 4.03 | +2.97% | |
| 4.11 | 4.27 | 3.72 | 3.91 | -4.28% | |
| 3.98 | 4.72 | 3.80 | 4.09 | +12.41% | |
| 3.74 | 3.74 | 3.63 | 3.63 | -3.61% | |
| 3.77 | 3.77 | 3.77 | 3.77 | +0.53% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.77 | 3.77 | 3.75 | 3.75 | +4.46% | |
| 3.53 | 3.65 | 3.53 | 3.59 | +1.41% | |
| 3.60 | 3.60 | 3.54 | 3.54 | -0.56% | |
| 3.74 | 3.74 | 3.56 | 3.56 | -3.78% | |
| 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | |
| 3.66 | 3.78 | 3.66 | 3.70 | -2.89% | |
| 3.69 | 3.81 | 3.69 | 3.81 | -2.81% | |
| 3.78 | 3.92 | 3.78 | 3.92 | +1.82% | |
| 3.70 | 3.85 | 3.70 | 3.85 | +1.05% | |
| 3.81 | 3.81 | 3.81 | 3.81 | +2.14% | |
| 3.81 | 3.81 | 3.60 | 3.73 | -1.58% | |
| 3.89 | 3.91 | 3.75 | 3.79 | -0.26% | |
| 3.76 | 3.80 | 3.68 | 3.80 | -2.31% | |
| 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | |
| 4.00 | 4.00 | 3.72 | 3.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOLN chart for longer ranges.