MoonLake Immunotherapeuti... (MLTX)
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 |