MoonLake Immunotherapeuti... (MLTX)
36.37
-2.70 (-6.91%)
At close: Apr 01, 2025, 3:59 PM
36.35
-0.04%
After-hours: Apr 01, 2025, 04:05 PM EDT
MoonLake Immunotherapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 39.04 | 40.69 | 37.26 | 39.07 | -0.79 | -1.98% | 685,088 |
| Mar 28, 2025 | 39.67 | 41.35 | 38.50 | 39.86 | 0.02 | 0.05% | 431,032 |
| Mar 27, 2025 | 38.28 | 40.03 | 38.28 | 39.84 | 1.45 | 3.78% | 795,800 |
| Mar 26, 2025 | 39.60 | 40.34 | 38.39 | 38.39 | -1.28 | -3.23% | 591,902 |
| Mar 25, 2025 | 40.55 | 41.03 | 39.06 | 39.67 | -0.91 | -2.24% | 423,850 |
| Mar 24, 2025 | 40.45 | 42.27 | 40.03 | 40.58 | 0.46 | 1.15% | 321,000 |
| Mar 21, 2025 | 39.97 | 42.05 | 39.86 | 40.12 | -0.57 | -1.40% | 550,312 |
| Mar 20, 2025 | 39.91 | 41.24 | 39.57 | 40.69 | 0.77 | 1.93% | 652,330 |
| Mar 19, 2025 | 39.45 | 40.35 | 39.33 | 39.92 | 0.27 | 0.68% | 578,929 |
| Mar 18, 2025 | 39.50 | 40.98 | 38.74 | 39.65 | 0.98 | 2.53% | 516,400 |
| Mar 17, 2025 | 38.76 | 39.98 | 37.70 | 38.67 | 0.12 | 0.31% | 568,700 |
| Mar 14, 2025 | 38.00 | 39.20 | 37.84 | 38.55 | 0.73 | 1.93% | 300,215 |
| Mar 13, 2025 | 39.25 | 39.44 | 37.73 | 37.82 | -1.49 | -3.79% | 554,614 |
| Mar 12, 2025 | 38.25 | 39.83 | 37.81 | 39.31 | 1.57 | 4.16% | 518,703 |
| Mar 11, 2025 | 36.69 | 38.03 | 36.52 | 37.74 | 0.99 | 2.69% | 356,300 |
| Mar 10, 2025 | 37.53 | 38.27 | 36.64 | 36.75 | -1.28 | -3.37% | 310,900 |
| Mar 7, 2025 | 39.74 | 40.17 | 37.91 | 38.03 | -1.79 | -4.50% | 310,500 |
| Mar 6, 2025 | 39.50 | 40.59 | 39.10 | 39.82 | -0.17 | -0.43% | 134,832 |
| Mar 5, 2025 | 40.45 | 40.66 | 39.49 | 39.99 | -0.31 | -0.77% | 217,759 |
| Mar 4, 2025 | 39.50 | 40.99 | 38.83 | 40.30 | 0.59 | 1.49% | 224,800 |
| Mar 3, 2025 | 41.75 | 42.51 | 39.61 | 39.71 | -2.05 | -4.91% | 218,022 |
| Feb 28, 2025 | 42.12 | 42.56 | 40.66 | 41.76 | -0.01 | -0.02% | 302,843 |
| Feb 27, 2025 | 41.93 | 43.41 | 41.77 | 41.77 | -0.60 | -1.42% | 613,700 |
| Feb 26, 2025 | 40.07 | 42.91 | 40.03 | 42.37 | 1.64 | 4.03% | 580,998 |
| Feb 25, 2025 | 40.88 | 41.36 | 39.87 | 40.73 | -0.23 | -0.56% | 748,200 |
| Feb 24, 2025 | 42.25 | 42.92 | 40.96 | 40.96 | -1.37 | -3.24% | 337,544 |
| Feb 21, 2025 | 42.54 | 43.06 | 42.10 | 42.33 | 0.23 | 0.55% | 225,300 |
| Feb 20, 2025 | 41.93 | 42.37 | 41.01 | 42.10 | 0.20 | 0.48% | 178,407 |
| Feb 19, 2025 | 42.64 | 43.57 | 41.81 | 41.90 | -0.93 | -2.17% | 204,200 |
| Feb 18, 2025 | 44.20 | 44.57 | 42.43 | 42.83 | -0.38 | -0.88% | 163,200 |
| Feb 14, 2025 | 44.60 | 44.60 | 42.64 | 43.21 | -0.39 | -0.89% | 231,542 |
| Feb 13, 2025 | 44.86 | 45.01 | 43.60 | 43.60 | -0.67 | -1.51% | 238,900 |
| Feb 12, 2025 | 42.66 | 44.39 | 42.40 | 44.27 | 1.04 | 2.41% | 407,900 |
| Feb 11, 2025 | 43.50 | 43.94 | 42.65 | 43.23 | -0.84 | -1.91% | 173,531 |
| Feb 10, 2025 | 45.18 | 45.68 | 44.00 | 44.07 | -0.99 | -2.20% | 329,512 |
| Feb 7, 2025 | 47.08 | 48.54 | 44.87 | 45.06 | -2.05 | -4.35% | 285,518 |
| Feb 6, 2025 | 46.66 | 48.22 | 46.08 | 47.11 | 0.48 | 1.03% | 292,103 |
| Feb 5, 2025 | 44.28 | 47.23 | 44.28 | 46.63 | 2.52 | 5.71% | 393,000 |
| Feb 4, 2025 | 44.40 | 44.40 | 42.82 | 44.11 | 0.46 | 1.05% | 264,200 |
| Feb 3, 2025 | 44.96 | 46.47 | 43.52 | 43.65 | -2.34 | -5.09% | 289,600 |
| Jan 31, 2025 | 47.35 | 47.35 | 45.26 | 45.99 | -1.13 | -2.40% | 327,742 |
| Jan 30, 2025 | 46.46 | 47.72 | 46.21 | 47.12 | 1.06 | 2.30% | 311,428 |
| Jan 29, 2025 | 44.88 | 47.28 | 44.59 | 46.06 | 0.95 | 2.11% | 687,100 |
| Jan 28, 2025 | 44.83 | 46.06 | 44.02 | 45.11 | 0.22 | 0.49% | 347,100 |
| Jan 27, 2025 | 45.67 | 46.75 | 44.65 | 44.89 | -0.81 | -1.77% | 313,224 |
| Jan 24, 2025 | 46.63 | 47.02 | 45.14 | 45.70 | -1.18 | -2.52% | 427,300 |
| Jan 23, 2025 | 47.31 | 48.00 | 45.26 | 46.88 | -0.23 | -0.49% | 863,824 |
| Jan 22, 2025 | 45.73 | 47.24 | 43.66 | 47.11 | 1.29 | 2.82% | 1,213,400 |
| Jan 21, 2025 | 44.70 | 47.02 | 44.10 | 45.82 | 2.01 | 4.59% | 653,800 |
| Jan 17, 2025 | 44.83 | 44.90 | 41.92 | 43.81 | 2.34 | 5.64% | 808,040 |