MoonLake Immunotherapeutics Class A MLTX
NASDAQ · United States · Health Technology
$11.47-0.23 (-1.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.47 | -1.97% | $11.73 | $11.83 | $11.29 | 729.69K |
| 2026-09-30 | $11.70 | +2.18% | $11.52 | $12.00 | $11.39 | 1.91M |
| 2026-09-29 | $11.45 | -0.95% | $11.56 | $11.70 | $11.40 | 1.51M |
| 2026-09-28 | $11.56 | -3.99% | $12.04 | $12.04 | $11.53 | 1.66M |
| 2026-09-25 | $12.04 | -0.66% | $12.15 | $12.20 | $11.80 | 2.18M |
| 2026-09-24 | $12.12 | -6.05% | $12.69 | $12.83 | $12.04 | 1.90M |
| 2026-09-23 | $12.90 | -3.59% | $13.41 | $13.69 | $12.23 | 2.00M |
| 2026-09-22 | $13.38 | +6.61% | $12.73 | $13.44 | $12.54 | 2.36M |
| 2026-09-21 | $12.55 | +1.29% | $12.50 | $12.65 | $12.24 | 1.22M |
| 2026-09-18 | $12.39 | +0.32% | $12.28 | $12.50 | $12.09 | 1.80M |
| 2026-09-17 | $12.35 | -0.88% | $12.66 | $12.80 | $12.20 | 2.30M |
| 2026-09-16 | $12.46 | +2.13% | $12.29 | $12.51 | $11.88 | 2.60M |
| 2026-09-15 | $12.20 | -3.79% | $12.70 | $12.70 | $12.02 | 1.80M |
| 2026-09-14 | $12.68 | +1.36% | $12.56 | $13.00 | $12.22 | 2.33M |
| 2026-09-11 | $12.51 | -5.08% | $13.33 | $13.55 | $12.47 | 2.38M |
| 2026-09-10 | $13.18 | -3.94% | $13.58 | $13.62 | $13.12 | 1.22M |
| 2026-09-09 | $13.72 | -8.17% | $14.90 | $15.00 | $13.66 | 1.69M |
| 2026-09-08 | $14.94 | -0.47% | $14.80 | $15.43 | $14.69 | 1.46M |
| 2026-09-04 | $15.01 | -1.18% | $15.06 | $15.24 | $14.87 | 1.43M |
| 2026-09-03 | $15.19 | +0.86% | $15.08 | $15.45 | $14.98 | 841.90K |
| 2026-09-02 | $15.06 | -0.46% | $15.14 | $15.47 | $14.85 | 1.19M |
| 2026-09-01 | $15.13 | +0.53% | $14.99 | $15.31 | $14.83 | 662.50K |
| 2026-08-31 | $15.05 | +0.40% | $14.94 | $15.11 | $14.63 | 1.02M |
| 2026-08-28 | $14.99 | -3.48% | $15.60 | $15.77 | $14.97 | 699.90K |
| 2026-08-27 | $15.53 | -0.58% | $15.62 | $15.78 | $15.47 | 1.10M |
| 2026-08-26 | $15.62 | +0.39% | $15.50 | $15.77 | $15.34 | 1.00M |
| 2026-08-25 | $15.56 | +1.24% | $15.54 | $15.97 | $15.52 | 819.00K |
| 2026-08-24 | $15.37 | -2.47% | $15.68 | $15.69 | $15.23 | 1.14M |
| 2026-08-21 | $15.76 | -0.69% | $15.99 | $16.10 | $15.58 | 1.35M |
| 2026-08-20 | $15.87 | -5.20% | $16.53 | $16.74 | $15.55 | 1.37M |
| 2026-08-19 | $16.74 | +2.45% | $16.57 | $16.86 | $16.12 | 1.45M |
| 2026-08-18 | $16.34 | -0.06% | $16.36 | $16.65 | $16.14 | 825.60K |
| 2026-08-17 | $16.35 | -0.73% | $16.44 | $16.66 | $16.20 | 1.20M |
| 2026-08-14 | $16.47 | -0.18% | $16.31 | $16.67 | $16.30 | 981.60K |
| 2026-08-13 | $16.50 | -4.24% | $17.64 | $17.73 | $16.47 | 1.34M |
| 2026-08-12 | $17.23 | +3.86% | $16.91 | $17.40 | $16.78 | 2.91M |
| 2026-08-11 | $16.59 | -4.27% | $17.48 | $17.48 | $15.93 | 3.61M |
| 2026-08-10 | $17.33 | -5.09% | $17.24 | $17.77 | $16.51 | 3.48M |
| 2026-08-07 | $18.26 | +1.28% | $18.47 | $18.63 | $17.92 | 902.10K |
| 2026-08-06 | $18.03 | +2.74% | $17.58 | $18.25 | $17.58 | 624.70K |
| 2026-08-05 | $17.55 | -2.12% | $17.94 | $18.11 | $17.45 | 579.20K |
| 2026-08-04 | $17.93 | +3.05% | $17.61 | $17.98 | $17.27 | 793.20K |
| 2026-08-03 | $17.40 | -5.64% | $18.50 | $18.55 | $17.36 | 1.27M |
| 2026-07-31 | $18.44 | -2.90% | $18.94 | $18.96 | $18.37 | 791.80K |
| 2026-07-30 | $18.99 | +3.32% | $18.44 | $19.09 | $18.30 | 676.80K |
| 2026-07-29 | $18.38 | -1.76% | $18.60 | $18.98 | $18.31 | 707.90K |
| 2026-07-28 | $18.71 | -5.89% | $19.65 | $19.65 | $18.67 | 1.05M |
| 2026-07-27 | $19.88 | +4.52% | $19.20 | $20.00 | $19.16 | 877.10K |
| 2026-07-24 | $19.02 | -1.76% | $19.48 | $19.60 | $18.82 | 650.80K |
| 2026-07-23 | $19.36 | +2.22% | $18.74 | $19.56 | $18.50 | 743.10K |
| 2026-07-22 | $18.94 | -5.58% | $19.90 | $20.00 | $18.67 | 1.14M |
| 2026-07-21 | $20.06 | +5.30% | $19.08 | $20.08 | $18.91 | 1.15M |
| 2026-07-20 | $19.05 | -3.20% | $19.95 | $20.29 | $19.02 | 628.20K |
| 2026-07-17 | $19.68 | +3.52% | $18.95 | $19.95 | $18.71 | 726.10K |
| 2026-07-16 | $19.01 | -4.76% | $19.92 | $19.92 | $18.88 | 1.42M |
| 2026-07-15 | $19.96 | +2.25% | $19.44 | $20.04 | $19.25 | 1.00M |
| 2026-07-14 | $19.52 | -4.36% | $20.62 | $20.62 | $19.47 | 1.09M |
| 2026-07-13 | $20.41 | +0.25% | $20.40 | $20.92 | $19.97 | 1.32M |
| 2026-07-10 | $20.36 | +2.16% | $19.96 | $21.28 | $19.70 | 1.94M |
| 2026-07-09 | $19.93 | +4.51% | $19.12 | $20.08 | $19.10 | 1.53M |
| 2026-07-08 | $19.07 | -0.42% | $18.96 | $19.25 | $18.73 | 1.20M |
| 2026-07-07 | $19.15 | +1.43% | $18.91 | $19.41 | $18.46 | 1.39M |
| 2026-07-06 | $18.88 | -0.37% | $19.00 | $19.26 | $18.53 | 959.40K |
| 2026-07-02 | $18.95 | -0.94% | $19.20 | $19.31 | $18.57 | 1.39M |
| 2026-07-01 | $19.13 | -1.75% | $19.75 | $19.92 | $19.09 | 1.12M |
| 2026-06-30 | $19.47 | -2.21% | $20.03 | $20.12 | $19.34 | 1.49M |
| 2026-06-29 | $19.91 | +0.05% | $20.07 | $20.14 | $19.70 | 1.31M |
| 2026-06-26 | $19.90 | -0.45% | $20.01 | $20.34 | $19.78 | 1.68M |
| 2026-06-25 | $19.99 | -0.05% | $20.33 | $20.41 | $19.75 | 1.51M |
| 2026-06-24 | $20.00 | -5.75% | $19.39 | $20.45 | $18.86 | 5.48M |
| 2026-06-23 | $21.22 | -4.24% | $20.89 | $22.32 | $20.65 | 1.74M |
| 2026-06-22 | $22.16 | +15.36% | $20.02 | $23.29 | $19.75 | 3.49M |
| 2026-06-18 | $19.21 | +0.10% | $19.63 | $19.80 | $19.00 | 774.50K |
| 2026-06-17 | $19.19 | +1.11% | $19.02 | $20.13 | $18.75 | 878.80K |
| 2026-06-16 | $18.98 | -1.09% | $19.27 | $19.35 | $18.23 | 811.20K |
| 2026-06-15 | $19.19 | +2.68% | $19.00 | $19.21 | $18.65 | 575.70K |
| 2026-06-12 | $18.69 | +5.30% | $17.72 | $18.70 | $17.67 | 738.20K |
| 2026-06-11 | $17.75 | +1.49% | $17.39 | $17.93 | $17.20 | 726.20K |
| 2026-06-10 | $17.49 | -1.74% | $17.69 | $17.93 | $17.00 | 695.10K |
| 2026-06-09 | $17.80 | -1.11% | $18.29 | $18.91 | $17.35 | 962.60K |
| 2026-06-08 | $18.00 | +0.56% | $18.24 | $18.26 | $17.83 | 1.21M |
| 2026-06-05 | $17.90 | -4.38% | $18.65 | $18.74 | $17.66 | 538.60K |
| 2026-06-04 | $18.72 | +2.46% | $18.35 | $18.85 | $18.21 | 439.70K |
| 2026-06-03 | $18.27 | +2.24% | $17.81 | $18.61 | $17.69 | 570.00K |
| 2026-06-02 | $17.87 | -5.05% | $18.58 | $18.58 | $17.66 | 1.12M |
| 2026-06-01 | $18.82 | -1.88% | $19.02 | $19.08 | $18.35 | 679.50K |
| 2026-05-29 | $19.18 | +2.68% | $18.77 | $19.60 | $18.64 | 1.15M |
| 2026-05-28 | $18.68 | +1.47% | $18.36 | $18.90 | $18.29 | 567.50K |
| 2026-05-27 | $18.41 | +0.99% | $18.23 | $18.76 | $18.11 | 928.70K |
| 2026-05-26 | $18.23 | +0.22% | $18.19 | $18.58 | $17.94 | 575.20K |