MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
55.65
+0.81 (1.48%)
At close: Aug 13, 2025, 4:00 PM
55.65
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:31 AM EDT
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 54.95 | 55.96 | 54.44 | 55.65 | 55.65 | 1.48% | 347,294 |
| Aug 12, 2025 | 53.48 | 54.99 | 53.41 | 54.84 | 54.84 | 2.74% | 371,758 |
| Aug 11, 2025 | 52.07 | 53.43 | 51.74 | 53.38 | 53.38 | 1.87% | 238,003 |
| Aug 8, 2025 | 51.85 | 52.50 | 51.40 | 52.40 | 52.40 | 0.98% | 274,326 |
| Aug 7, 2025 | 52.92 | 52.92 | 51.08 | 51.89 | 51.89 | -1.65% | 303,015 |
| Aug 6, 2025 | 53.31 | 53.40 | 51.62 | 52.76 | 52.76 | -1.22% | 535,778 |
| Aug 5, 2025 | 53.62 | 53.75 | 52.32 | 53.41 | 53.41 | 0.17% | 427,314 |
| Aug 4, 2025 | 53.26 | 53.78 | 52.10 | 53.32 | 53.32 | 0.76% | 482,312 |
| Aug 1, 2025 | 50.06 | 52.93 | 50.04 | 52.92 | 52.92 | 4.92% | 957,596 |
| Jul 31, 2025 | 50.63 | 51.59 | 49.46 | 50.44 | 50.44 | -0.04% | 836,557 |
| Jul 30, 2025 | 52.46 | 52.57 | 46.12 | 50.46 | 50.46 | -3.61% | 1,175,532 |
| Jul 29, 2025 | 54.47 | 54.47 | 51.65 | 52.35 | 52.35 | -3.89% | 365,841 |
| Jul 28, 2025 | 55.00 | 55.91 | 54.34 | 54.47 | 54.47 | -1.09% | 522,485 |
| Jul 25, 2025 | 55.44 | 55.72 | 54.36 | 55.07 | 55.07 | 0.07% | 386,713 |
| Jul 24, 2025 | 55.63 | 56.58 | 54.87 | 55.03 | 55.03 | -1.27% | 384,246 |
| Jul 23, 2025 | 54.17 | 57.45 | 54.00 | 55.74 | 55.74 | 4.05% | 702,783 |
| Jul 22, 2025 | 53.76 | 54.26 | 52.65 | 53.57 | 53.57 | - | 341,717 |
| Jul 21, 2025 | 53.27 | 54.41 | 53.03 | 53.57 | 53.57 | 0.90% | 233,891 |
| Jul 18, 2025 | 54.63 | 54.63 | 52.86 | 53.09 | 53.09 | -2.01% | 379,923 |
| Jul 17, 2025 | 53.07 | 54.58 | 52.54 | 54.18 | 54.18 | 3.16% | 571,447 |
| Jul 16, 2025 | 50.01 | 52.99 | 49.98 | 52.52 | 52.52 | 5.74% | 520,462 |
| Jul 15, 2025 | 51.15 | 51.45 | 49.32 | 49.67 | 49.67 | -2.34% | 339,238 |
| Jul 14, 2025 | 49.29 | 51.04 | 49.00 | 50.86 | 50.86 | 3.80% | 386,352 |
| Jul 11, 2025 | 48.71 | 49.80 | 47.52 | 49.00 | 49.00 | 0.25% | 510,874 |
| Jul 10, 2025 | 48.11 | 49.16 | 46.66 | 48.88 | 48.88 | 1.24% | 689,581 |
| Jul 9, 2025 | 46.84 | 49.12 | 46.60 | 48.28 | 48.28 | 3.27% | 868,331 |
| Jul 8, 2025 | 47.50 | 47.94 | 46.37 | 46.75 | 46.75 | -1.58% | 475,005 |
| Jul 7, 2025 | 48.70 | 49.15 | 46.86 | 47.50 | 47.50 | -2.84% | 496,401 |
| Jul 3, 2025 | 48.12 | 49.29 | 47.87 | 48.89 | 48.89 | 2.15% | 244,062 |
| Jul 2, 2025 | 46.67 | 48.02 | 46.32 | 47.86 | 47.86 | 2.68% | 425,825 |
| Jul 1, 2025 | 47.08 | 47.93 | 46.24 | 46.61 | 46.61 | -1.25% | 322,836 |
| Jun 30, 2025 | 47.82 | 48.49 | 46.99 | 47.20 | 47.20 | -0.67% | 422,256 |
| Jun 27, 2025 | 47.38 | 48.72 | 46.90 | 47.52 | 47.52 | 0.49% | 923,933 |
| Jun 26, 2025 | 47.69 | 47.69 | 46.39 | 47.29 | 47.29 | -0.17% | 527,499 |
| Jun 25, 2025 | 46.00 | 47.43 | 45.49 | 47.37 | 47.37 | 3.52% | 376,762 |
| Jun 24, 2025 | 45.23 | 46.18 | 44.67 | 45.76 | 45.76 | 1.98% | 267,565 |
| Jun 23, 2025 | 43.41 | 44.91 | 43.04 | 44.87 | 44.87 | 3.15% | 393,309 |
| Jun 20, 2025 | 44.00 | 44.00 | 43.04 | 43.50 | 43.50 | - | 240,426 |
| Jun 18, 2025 | 43.33 | 44.20 | 42.93 | 43.50 | 43.50 | 1.16% | 414,845 |
| Jun 17, 2025 | 42.39 | 43.29 | 42.22 | 43.00 | 43.00 | 0.23% | 267,346 |
| Jun 16, 2025 | 44.85 | 44.94 | 42.85 | 42.90 | 42.90 | -2.96% | 275,063 |
| Jun 13, 2025 | 43.36 | 44.43 | 42.97 | 44.21 | 44.21 | 0.43% | 316,293 |
| Jun 12, 2025 | 44.24 | 44.58 | 42.31 | 44.02 | 44.02 | -0.34% | 819,995 |
| Jun 11, 2025 | 46.06 | 46.30 | 44.12 | 44.17 | 44.17 | -4.12% | 478,379 |
| Jun 10, 2025 | 47.11 | 47.45 | 45.92 | 46.07 | 46.07 | -1.18% | 561,475 |
| Jun 9, 2025 | 46.80 | 47.57 | 45.80 | 46.62 | 46.62 | -0.55% | 538,423 |
| Jun 6, 2025 | 49.25 | 49.81 | 46.73 | 46.88 | 46.88 | -3.99% | 881,416 |
| Jun 5, 2025 | 50.31 | 51.03 | 48.42 | 48.83 | 48.83 | -4.35% | 1,381,447 |
| Jun 4, 2025 | 49.02 | 52.88 | 48.54 | 51.05 | 51.05 | 5.15% | 1,786,641 |
| Jun 3, 2025 | 47.82 | 49.83 | 47.00 | 48.55 | 48.55 | 17.95% | 3,954,008 |