MoonLake Immunotherapeutics (MLTX) Historical Stock Price Data | Complete Trading History - Stocknear

MoonLake Immunotherapeuti...

NASDAQ: MLTX · Real-Time Price · USD
61.99
5.61 (9.95%)
At close: Sep 26, 2025, 3:59 PM
61.96
-0.05%
After-hours: Sep 26, 2025, 07:55 PM EDT

MLTX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 56.81 62.75 56.68 61.99 61.99 9.95% 1,110,471
Sep 25, 2025 53.95 57.01 53.43 56.38 56.38 4.50% 751,500
Sep 24, 2025 52.20 54.62 52.00 53.95 53.95 2.68% 469,540
Sep 23, 2025 54.70 55.13 52.30 52.54 52.54 -4.44% 719,100
Sep 22, 2025 53.60 55.53 52.62 54.98 54.98 2.23% 464,837
Sep 19, 2025 54.00 55.00 52.72 53.78 53.78 -0.70% 649,464
Sep 18, 2025 51.37 54.64 51.19 54.16 54.16 5.82% 725,500
Sep 17, 2025 53.76 54.51 50.84 51.18 51.18 -3.91% 1,372,154
Sep 16, 2025 53.27 54.11 52.74 53.26 53.26 -0.02% 1,468,100
Sep 15, 2025 52.90 53.87 51.45 53.27 53.27 1.24% 765,800
Sep 12, 2025 53.85 54.97 52.45 52.62 52.62 -3.09% 865,000
Sep 11, 2025 53.79 55.39 52.67 54.30 54.30 0.18% 706,100
Sep 10, 2025 57.00 57.63 53.83 54.20 54.20 -4.91% 839,904
Sep 9, 2025 61.02 61.02 56.79 57.00 57.00 -6.74% 717,100
Sep 8, 2025 59.50 61.17 58.98 61.12 61.12 2.83% 593,500
Sep 5, 2025 60.63 61.30 59.11 59.44 59.44 -0.47% 1,519,952
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