MoonLake Immunotherapeuti...

NASDAQ: MLTX · Real-Time Price · USD
54.16
-0.72 (-1.31%)
At close: Aug 15, 2025, 12:40 PM

MLTX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 55.39 56.00 54.00 54.88 54.88 -1.38% 269,235
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
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% 535,800
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% 957,600
Jul 31, 2025 50.63 51.59 49.46 50.44 50.44 -0.04% 836,600
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% 522,500
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% 702,800
Jul 22, 2025 53.76 54.26 52.65 53.57 53.57 0.00% 341,717
Jul 21, 2025 53.27 54.41 53.03 53.57 53.57 0.90% 233,900
Jul 18, 2025 54.63 54.63 52.86 53.09 53.09 -2.01% 379,923