MOLN(MOLN)
MOLN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.71 | $3.99 | $3.66 | $3.80 | 18,104 |
| 5/20/2026 | $3.89 | $4.09 | $3.74 | $3.74 | 17,140 |
| 5/19/2026 | $3.71 | $3.74 | $3.71 | $3.74 | 4,739 |
| 5/18/2026 | $3.71 | $3.80 | $3.71 | $3.80 | 7,043 |
| 5/15/2026 | $3.84 | $3.84 | $3.84 | $3.84 | 4,632 |
| 5/14/2026 | $3.85 | $3.85 | $3.80 | $3.84 | 3,100 |
| 5/13/2026 | $3.93 | $4.03 | $3.93 | $4.00 | 4,300 |
| 5/12/2026 | $4.12 | $4.12 | $4.04 | $4.04 | 5,500 |
| 5/11/2026 | $4.11 | $4.28 | $4.11 | $4.13 | 17,000 |
| 5/8/2026 | $4.10 | $4.10 | $4.10 | $4.10 | 5,900 |
| 5/7/2026 | $4.21 | $4.21 | $4.10 | $4.10 | 4,128 |
| 5/6/2026 | $4.20 | $4.29 | $4.20 | $4.29 | 2,844 |
| 5/5/2026 | $4.20 | $4.25 | $4.20 | $4.25 | 6,400 |
| 5/4/2026 | $4.26 | $4.41 | $4.26 | $4.41 | 2,541 |
| 5/1/2026 | $4.52 | $4.52 | $4.24 | $4.24 | 2,071 |
| 4/30/2026 | $4.20 | $4.25 | $4.20 | $4.23 | 1,519 |
| 4/29/2026 | $4.45 | $4.45 | $4.45 | $4.45 | 1,323 |
| 4/28/2026 | $4.28 | $4.28 | $4.28 | $4.28 | 832 |
| 4/27/2026 | $4.35 | $4.35 | $4.35 | $4.35 | 1,700 |
| 4/24/2026 | $4.47 | $4.47 | $4.46 | $4.46 | 1,100 |
| 4/23/2026 | $4.40 | $4.47 | $4.40 | $4.40 | 2,200 |
| 4/22/2026 | $4.34 | $4.34 | $4.34 | $4.34 | 1,309 |
| 4/21/2026 | $4.42 | $4.42 | $4.35 | $4.35 | 924 |
| 4/20/2026 | $4.37 | $4.53 | $4.26 | $4.41 | 6,737 |
| 4/17/2026 | $4.18 | $4.21 | $4.18 | $4.21 | 2,800 |
| 4/16/2026 | $4.18 | $4.18 | $4.18 | $4.18 | 2,200 |
| 4/15/2026 | $4.15 | $4.20 | $4.15 | $4.20 | 1,100 |
| 4/14/2026 | $4.14 | $4.14 | $4.14 | $4.14 | 4,632 |
| 4/13/2026 | $4.11 | $4.21 | $4.00 | $4.21 | 11,700 |
| 4/10/2026 | $4.33 | $4.33 | $4.33 | $4.33 | 3,413 |
| 4/9/2026 | $4.10 | $4.34 | $4.10 | $4.33 | 3,413 |
| 4/8/2026 | $4.26 | $4.46 | $4.01 | $4.24 | 2,300 |
| 4/7/2026 | $3.93 | $4.10 | $3.86 | $3.87 | 5,332 |
| 4/6/2026 | $4.04 | $4.04 | $4.04 | $4.04 | 400 |
| 4/2/2026 | $3.87 | $4.07 | $3.84 | $3.85 | 3,300 |
| 4/1/2026 | $4.00 | $4.10 | $4.00 | $4.01 | 4,440 |
| 3/31/2026 | $3.91 | $4.00 | $3.91 | $3.97 | 1,728 |
| 3/30/2026 | $3.99 | $3.99 | $3.71 | $3.93 | 2,744 |
| 3/27/2026 | $4.20 | $4.20 | $4.05 | $4.05 | 1,841 |
| 3/26/2026 | $4.21 | $4.30 | $4.21 | $4.30 | 1,124 |
| 3/25/2026 | $4.43 | $4.43 | $4.25 | $4.31 | 1,310 |
| 3/24/2026 | $4.36 | $4.41 | $4.35 | $4.35 | 1,400 |
| 3/23/2026 | $4.38 | $4.56 | $4.38 | $4.51 | 1,137 |
| 3/20/2026 | $4.68 | $4.72 | $4.39 | $4.59 | 2,720 |
| 3/19/2026 | $4.69 | $4.69 | $4.69 | $4.69 | 1,900 |
| 3/18/2026 | $4.63 | $4.80 | $4.39 | $4.55 | 6,908 |
| 3/17/2026 | $4.33 | $4.43 | $4.20 | $4.34 | 11,650 |
| 3/16/2026 | $4.22 | $5.01 | $4.22 | $4.34 | 13,766 |
| 3/13/2026 | $4.63 | $4.63 | $4.10 | $4.22 | 13,223 |
| 3/12/2026 | $4.98 | $5.00 | $4.71 | $4.71 | 6,324 |
| 3/11/2026 | $5.03 | $5.03 | $4.86 | $4.86 | 1,000 |
| 3/10/2026 | $4.88 | $5.31 | $4.88 | $4.88 | 3,400 |
| 3/9/2026 | $4.98 | $5.00 | $4.88 | $4.90 | 2,346 |
| 3/6/2026 | $4.99 | $5.10 | $4.99 | $5.00 | 1,500 |
| 3/5/2026 | $4.93 | $4.93 | $4.93 | $4.93 | 619 |
| 3/4/2026 | $4.93 | $4.93 | $4.93 | $4.93 | 2,552 |
| 3/3/2026 | $4.94 | $5.28 | $4.93 | $4.93 | 2,800 |
| 3/2/2026 | $5.13 | $5.13 | $5.13 | $5.13 | 800 |
| 2/27/2026 | $5.10 | $5.36 | $5.01 | $5.02 | 6,000 |
| 2/26/2026 | $5.00 | $5.11 | $4.88 | $4.88 | 3,609 |
| 2/25/2026 | $5.11 | $5.11 | $5.05 | $5.05 | 1,021 |
| 2/24/2026 | $4.93 | $5.02 | $4.93 | $5.02 | 2,412 |
| 2/23/2026 | $5.00 | $5.00 | $5.00 | $5.00 | 2,037 |