MoonLake Immunotherapeuti... (MLTX)
NASDAQ: MLTX
· Real-Time Price · USD
59.44
-0.28 (-0.47%)
At close: Sep 05, 2025, 3:59 PM
59.51
0.12%
After-hours: Sep 05, 2025, 04:52 PM EDT
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.63 | 61.29 | 59.11 | 59.44 | 59.44 | -0.47% | 1,514,049 |
| Sep 4, 2025 | 59.52 | 59.97 | 56.81 | 59.72 | 59.72 | 0.37% | 677,006 |
| Sep 3, 2025 | 58.50 | 61.87 | 58.33 | 59.50 | 59.50 | 1.61% | 1,046,408 |
| Sep 2, 2025 | 55.84 | 58.99 | 55.15 | 58.56 | 58.56 | 5.04% | 677,437 |
| Aug 29, 2025 | 54.89 | 56.18 | 53.18 | 55.75 | 55.75 | 1.73% | 607,921 |
| Aug 28, 2025 | 55.12 | 56.00 | 54.30 | 54.80 | 54.80 | -1.12% | 419,101 |
| Aug 27, 2025 | 54.19 | 55.79 | 54.08 | 55.42 | 55.42 | 1.69% | 311,131 |
| Aug 26, 2025 | 55.17 | 55.70 | 53.29 | 54.50 | 54.50 | -0.24% | 663,305 |
| Aug 25, 2025 | 55.89 | 56.78 | 54.45 | 54.63 | 54.63 | -2.25% | 578,344 |
| Aug 22, 2025 | 54.60 | 56.13 | 53.64 | 55.89 | 55.89 | 3.18% | 257,630 |
| Aug 21, 2025 | 54.21 | 54.62 | 52.63 | 54.17 | 54.17 | 0.06% | 457,300 |
| Aug 20, 2025 | 52.60 | 54.34 | 52.02 | 54.14 | 54.14 | 2.81% | 385,517 |
| Aug 19, 2025 | 53.41 | 53.80 | 52.36 | 52.66 | 52.66 | -1.99% | 321,700 |
| Aug 18, 2025 | 54.74 | 55.81 | 53.51 | 53.73 | 53.73 | -1.21% | 368,700 |
| Aug 15, 2025 | 54.88 | 55.30 | 53.10 | 54.39 | 54.39 | -0.89% | 369,200 |
| Aug 14, 2025 | 55.39 | 56.00 | 54.00 | 54.88 | 54.88 | -1.38% | 269,700 |
| Aug 13, 2025 | 54.95 | 55.96 | 54.44 | 55.65 | 55.65 | 1.48% | 347,300 |
| 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 |