MoonLake Immunotherapeutics - MLTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.88	54.39	54.39	55.3	53.1	369,200
August 14, 2025	55.39	54.88	54.88	56	54	269,700
August 13, 2025	54.95	55.65	55.65	55.96	54.44	347,225
August 12, 2025	53.48	54.84	54.84	54.99	53.41	371,758
August 11, 2025	52.07	53.38	53.38	53.43	51.74	238,003
August 08, 2025	51.85	52.4	52.4	52.5	51.4	274,326
August 07, 2025	52.92	51.89	51.89	52.92	51.08	303,015
August 06, 2025	53.31	52.76	52.76	53.4	51.62	535,800
August 05, 2025	53.62	53.41	53.41	53.75	52.32	427,314
August 04, 2025	53.26	53.32	53.32	53.78	52.1	482,312
August 01, 2025	50.06	52.92	52.92	52.93	50.04	957,600
July 31, 2025	50.63	50.44	50.44	51.59	49.46	836,600
July 30, 2025	52.46	50.46	50.46	52.57	46.12	1.18M
July 29, 2025	54.47	52.35	52.35	54.47	51.65	365,841
July 28, 2025	55	54.47	54.47	55.91	54.34	522,500
July 25, 2025	55.44	55.07	55.07	55.72	54.36	386,713
July 24, 2025	55.63	55.03	55.03	56.58	54.87	384,246
July 23, 2025	54.17	55.74	55.74	57.45	54	702,800
July 22, 2025	53.76	53.57	53.57	54.26	52.65	341,717
July 21, 2025	53.27	53.57	53.57	54.41	53.03	233,900
July 18, 2025	54.63	53.09	53.09	54.63	52.86	379,923
July 17, 2025	53.07	54.18	54.18	54.58	52.54	570,729
July 16, 2025	50.01	52.52	52.52	52.99	49.98	520,462
July 15, 2025	51.15	49.67	49.67	51.45	49.32	339,238
July 14, 2025	49.29	50.86	50.86	51.04	49	386,352
July 11, 2025	48.71	49	49	49.8	47.52	510,900
July 10, 2025	48.11	48.88	48.88	49.16	46.66	689,600
July 09, 2025	46.84	48.28	48.28	49.12	46.6	868,331
July 08, 2025	47.5	46.75	46.75	47.94	46.37	475,005
July 07, 2025	48.7	47.5	47.5	49.15	46.86	496,401
July 03, 2025	48.12	48.89	48.89	49.29	47.87	244,100
July 02, 2025	46.67	47.86	47.86	48.02	46.32	425,825
July 01, 2025	47.08	46.61	46.61	47.93	46.24	322,836
June 30, 2025	47.82	47.2	47.2	48.49	46.99	422,300
June 27, 2025	47.38	47.52	47.52	48.72	46.9	923,933
June 26, 2025	47.69	47.29	47.29	47.69	46.39	527,500
June 25, 2025	46	47.37	47.37	47.43	45.49	376,800
June 24, 2025	45.23	45.76	45.76	46.18	44.67	267,600
June 23, 2025	43.41	44.87	44.87	44.91	43.04	393,309
June 20, 2025	44	43.5	43.5	44	43.04	240,426
June 18, 2025	43.33	43.5	43.5	44.2	42.93	414,845
June 17, 2025	42.39	43	43	43.29	42.22	267,346
June 16, 2025	44.85	42.9	42.9	44.94	42.85	275,063
June 13, 2025	43.36	44.21	44.21	44.43	42.97	316,293
June 12, 2025	44.24	44.02	44.02	44.58	42.31	820,000
June 11, 2025	46.06	44.17	44.17	46.3	44.12	478,400
June 10, 2025	47.11	46.07	46.07	47.45	45.92	561,500
June 09, 2025	46.8	46.62	46.62	47.57	45.8	538,423
June 06, 2025	49.25	46.88	46.88	49.81	46.73	881,416
June 05, 2025	50.31	48.83	48.83	51.03	48.42	1.38M
June 04, 2025	49.02	51.05	51.05	52.88	48.54	1.79M
June 03, 2025	47.82	48.55	48.55	49.82	47	3.95M
June 02, 2025	39.31	41.16	41.16	41.19	39.05	529,524
May 30, 2025	39.05	39.01	39.01	39.55	37.8	228,948
May 29, 2025	38.48	38.96	38.96	39.1	38.23	99,599
May 28, 2025	38.83	38.17	38.17	38.87	37.78	221,900
May 27, 2025	39.71	38.58	38.58	40.71	38.41	169,200
May 23, 2025	38.01	38.93	38.93	39.08	37.92	133,169
May 22, 2025	38.21	38.51	38.51	38.79	37.79	315,507
May 21, 2025	39.83	38.54	38.54	40.22	38.47	174,400

MoonLake Immunotherapeutics (MLTX) NASDAQ