MoonLake Immunotherapeutics - MLTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.09	9.12	9.12	9.27	8.8	4.53M
October 16, 2025	9.82	9.38	9.38	10.13	9.25	4.56M
October 15, 2025	10.15	9.89	9.89	10.25	9.48	5.93M
October 14, 2025	10.5	10.14	10.14	10.93	10.12	5.06M
October 13, 2025	10.26	10.66	10.66	10.95	10.11	4.75M
October 10, 2025	9.5	10.26	10.26	10.59	9.34	9.22M
October 09, 2025	9.48	9.38	9.38	10.04	9.3	7.67M
October 08, 2025	9.29	9.12	9.12	9.64	9	5.62M
October 07, 2025	8.63	9.28	9.28	9.54	8.18	14.75M
October 06, 2025	8.94	8.66	8.66	9.52	8.53	13.02M
October 03, 2025	7.53	8.43	8.43	8.5	7.5	15.42M
October 02, 2025	6.88	7.46	7.46	7.46	6.56	13.64M
October 01, 2025	6.96	7.06	7.06	7.43	6.84	11.43M
September 30, 2025	6.41	7.17	7.17	7.48	6.08	36.02M
September 29, 2025	6.98	6.25	6.25	7.14	5.95	79.74M
September 26, 2025	56.81	61.99	61.99	62.75	56.68	1.15M
September 25, 2025	53.95	56.38	56.38	57.01	53.43	751,500
September 24, 2025	52.2	53.95	53.95	54.62	52	469,540
September 23, 2025	54.7	52.54	52.54	55.13	52.3	719,100
September 22, 2025	53.6	54.98	54.98	55.53	52.62	464,837
September 19, 2025	54	53.78	53.78	55	52.72	649,464
September 18, 2025	51.37	54.16	54.16	54.64	51.19	725,500
September 17, 2025	53.76	51.18	51.18	54.51	50.84	1.37M
September 16, 2025	53.27	53.26	53.26	54.11	52.74	1.47M
September 15, 2025	52.9	53.27	53.27	53.87	51.45	765,800
September 12, 2025	53.85	52.62	52.62	54.97	52.45	865,000
September 11, 2025	53.79	54.3	54.3	55.39	52.67	706,100
September 10, 2025	57	54.2	54.2	57.63	53.83	839,904
September 09, 2025	61.02	57	57	61.02	56.79	717,100
September 08, 2025	59.5	61.12	61.12	61.17	58.98	593,500
September 05, 2025	60.63	59.44	59.44	61.3	59.11	1.52M
September 04, 2025	59.52	59.72	59.72	59.97	56.81	677,006
September 03, 2025	58.5	59.5	59.5	61.87	58.33	1.05M
September 02, 2025	55.84	58.56	58.56	58.99	55.15	677,437
August 29, 2025	54.89	55.75	55.75	56.18	53.18	607,921
August 28, 2025	55.12	54.8	54.8	56	54.3	419,101
August 27, 2025	54.19	55.42	55.42	55.79	54.08	311,131
August 26, 2025	55.17	54.5	54.5	55.7	53.29	663,305
August 25, 2025	55.89	54.63	54.63	56.78	54.45	578,344
August 22, 2025	54.6	55.89	55.89	56.13	53.64	257,630
August 21, 2025	54.21	54.17	54.17	54.62	52.63	457,300
August 20, 2025	52.6	54.14	54.14	54.34	52.02	385,517
August 19, 2025	53.41	52.66	52.66	53.8	52.36	321,700
August 18, 2025	54.74	53.73	53.73	55.81	53.51	368,700
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

MoonLake Immunotherapeutics (MLTX) NASDAQ