MoonLake Immunotherapeutics - MLTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.98	18.77	18.77	18.8	17.32	1.98M
February 19, 2026	18.44	18.17	18.17	18.44	17.56	1.22M
February 18, 2026	17.49	18.45	18.45	18.9	17.38	2.9M
February 17, 2026	15.78	17.52	17.52	17.61	15.78	2.26M
February 13, 2026	15.69	15.77	15.77	16.06	15.52	1.06M
February 12, 2026	15.82	15.61	15.61	15.82	15.27	1.01M
February 11, 2026	15.65	15.79	15.79	15.87	15.44	665,029
February 10, 2026	15.79	15.62	15.62	16.15	15.49	735,916
February 09, 2026	15.5	15.75	15.75	15.87	15.23	732,519
February 06, 2026	14.9	15.51	15.51	15.62	14.83	860,894
February 05, 2026	14.76	14.77	14.77	15.22	14.52	1.38M
February 04, 2026	15.26	15.03	15.03	15.57	14.47	1.59M
February 03, 2026	15.9	15.37	15.37	16.16	15.15	1.07M
February 02, 2026	16.18	15.79	15.79	16.68	15.77	1.57M
January 30, 2026	16.25	15.67	15.67	16.39	15.64	1.16M
January 29, 2026	16.18	16.21	16.21	16.56	15.62	1.22M
January 28, 2026	16.29	16.25	16.25	16.57	15.88	1.04M
January 27, 2026	15.88	16.25	16.25	16.45	15.86	920,104
January 26, 2026	15.58	15.91	15.91	16.33	15.2	1.1M
January 23, 2026	15.62	15.86	15.86	16.01	15.41	1.35M
January 22, 2026	16.71	15.62	15.62	16.86	15.5	1.6M
January 21, 2026	16.28	16.71	16.71	16.84	15.83	2.46M
January 20, 2026	16.59	16.33	16.33	17	16.16	2.12M
January 16, 2026	16.39	16.76	16.76	16.88	16.18	1.46M
January 15, 2026	16.48	16.35	16.35	16.94	15.7	2.91M
January 14, 2026	17.12	17.41	17.41	17.91	17.02	1.97M
January 13, 2026	18.06	17.1	17.1	18.09	16.91	1.8M
January 12, 2026	18.8	18.09	18.09	18.8	16.92	4.68M
January 09, 2026	15.17	18.49	18.49	18.64	14.92	14.43M
January 08, 2026	16.12	14.35	14.35	16.39	13.71	24.06M
January 07, 2026	11.27	11.29	11.29	11.61	11.17	2.01M
January 06, 2026	11.28	11.17	11.17	11.7	11.1	1.62M
January 05, 2026	11.8	11.19	11.19	11.99	11.06	2.41M
January 02, 2026	13.19	11.95	11.95	13.3	11.85	2.05M
December 31, 2025	13.15	13.18	13.18	13.32	13.04	780,556
December 30, 2025	13.59	13.21	13.21	13.65	13.21	911,349
December 29, 2025	13.77	13.7	13.7	13.9	13.48	953,567
December 26, 2025	13.81	13.83	13.83	13.99	13.51	917,786
December 24, 2025	13.78	13.87	13.87	14.12	13.61	536,500
December 23, 2025	13.37	13.74	13.74	14.02	13.32	916,532
December 22, 2025	13.45	13.49	13.49	13.81	13.32	1.45M
December 19, 2025	13.32	13.39	13.39	13.51	13.09	1.11M
December 18, 2025	13.94	13.26	13.26	14.14	13.14	1.68M
December 17, 2025	15.34	13.95	13.95	15.4	13.81	1.22M
December 16, 2025	14.26	15.34	15.34	15.36	14.26	2.42M
December 15, 2025	14.79	14.32	14.32	14.79	14.29	1.36M
December 12, 2025	14.24	14.79	14.79	14.98	14.1	2.51M
December 11, 2025	14.44	14.07	14.07	14.58	13.87	2.24M
December 10, 2025	14.64	14.61	14.61	14.83	14.22	1.3M
December 09, 2025	14.96	14.55	14.55	15.05	14.1	1.65M
December 08, 2025	14.91	15.07	15.07	15.56	14.71	2.59M
December 05, 2025	15.08	14.9	14.9	15.34	14.84	1.26M
December 04, 2025	13.39	15	15	15.25	13.35	4.05M
December 03, 2025	12.58	13.35	13.35	13.56	12.49	1.64M
December 02, 2025	13.12	12.52	12.52	13.22	12.48	1.95M
December 01, 2025	13.6	13.25	13.25	13.7	13.21	1.65M
November 28, 2025	13.9	13.73	13.73	14.1	13.71	915,700
November 26, 2025	13.61	13.8	13.8	13.99	13.36	2.42M
November 25, 2025	13.2	13.61	13.61	13.61	13.04	2.47M
November 24, 2025	12.7	13.15	13.15	13.25	12.68	1.92M

MoonLake Immunotherapeutics (MLTX) NASDAQ