ASX:MOON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	34.85	34.85	33.98	33.98	33.98	-2.27%	92
Aug 28, 2026	34.70	34.77	34.69	34.77	34.77	2.17%	776
Aug 26, 2026	34.50	34.50	34.00	34.03	34.03	-1.39%	3,196
Aug 25, 2026	34.46	34.68	34.36	34.51	34.51	-3.74%	1,030
Aug 24, 2026	35.15	35.85	35.15	35.85	35.85	1.99%	9
Aug 21, 2026	36.00	36.00	35.15	35.15	35.15	-3.73%	373
Aug 20, 2026	36.80	36.80	36.50	36.51	36.51	-2.38%	1,204
Aug 19, 2026	37.90	37.90	37.40	37.40	37.40	-2.86%	191
Aug 18, 2026	38.82	39.13	38.50	38.50	38.50	0.39%	312
Aug 17, 2026	38.65	38.65	38.35	38.35	38.35	-1.39%	866
Aug 14, 2026	39.57	39.66	38.89	38.89	38.89	-1.69%	181
Aug 13, 2026	39.42	39.66	39.40	39.56	39.56	4.38%	682
Aug 12, 2026	37.74	37.90	37.74	37.90	37.90	0.26%	145
Aug 11, 2026	37.50	37.83	37.50	37.80	37.80	-1.31%	6,262
Aug 10, 2026	37.00	38.49	37.00	38.30	38.30	6.71%	2,585
Aug 7, 2026	35.85	35.89	35.85	35.89	35.89	3.01%	33
Aug 6, 2026	35.99	35.99	34.50	34.84	34.84	-4.29%	1,507
Aug 5, 2026	34.95	36.80	34.95	36.40	36.40	4.48%	3,895
Aug 4, 2026	34.00	34.84	33.96	34.84	34.84	5.67%	100
Aug 3, 2026	32.97	32.97	32.97	32.97	32.97	-	127
Jul 31, 2026	32.00	33.30	32.00	32.97	32.97	3.52%	481
Jul 30, 2026	32.00	32.00	31.50	31.85	31.85	-2.03%	1,319
Jul 29, 2026	33.00	33.25	32.51	32.51	32.51	-1.48%	2,220
Jul 28, 2026	33.30	33.30	32.77	33.00	33.00	-1.43%	863
Jul 27, 2026	34.87	34.87	33.48	33.48	33.48	-2.42%	209
Jul 24, 2026	34.37	34.37	34.00	34.31	34.31	-0.17%	67
Jul 23, 2026	35.83	35.83	34.30	34.37	34.37	-2.05%	352
Jul 22, 2026	34.41	35.50	34.41	35.09	35.09	4.47%	737
Jul 21, 2026	34.10	34.10	33.42	33.59	33.59	-1.21%	349
Jul 20, 2026	33.50	34.40	33.50	34.00	34.00	1.22%	667
Jul 17, 2026	35.24	35.24	33.59	33.59	33.59	-8.75%	1,011
Jul 16, 2026	37.06	37.06	35.80	36.81	36.81	-3.03%	1,722
Jul 15, 2026	38.30	38.30	37.93	37.96	37.96	1.71%	240
Jul 14, 2026	38.00	38.00	37.06	37.32	37.32	-2.74%	351
Jul 13, 2026	40.50	40.50	38.36	38.37	38.37	-4.10%	352
Jul 10, 2026	41.13	41.13	39.75	40.01	40.01	-1.21%	1,449
Jul 9, 2026	40.12	42.16	40.11	40.50	40.50	-1.22%	1,104
Jul 8, 2026	42.02	42.02	40.95	41.00	41.00	-6.50%	1,698
Jul 7, 2026	45.10	45.10	43.00	43.85	43.85	-2.60%	560
Jul 6, 2026	45.45	46.42	44.99	45.02	45.02	1.81%	2,611
Jul 3, 2026	46.00	46.15	44.00	44.22	44.22	-1.69%	986
Jul 2, 2026	47.00	47.75	44.80	44.98	44.98	-3.27%	610
Jul 1, 2026	45.84	46.50	45.72	46.50	46.50	4.45%	145
Jun 30, 2026	41.00	45.00	41.00	44.52	44.52	12.34%	1,342
Jun 29, 2026	38.20	39.70	38.20	39.63	39.63	4.29%	2,073
Jun 26, 2026	38.94	38.94	38.00	38.00	38.00	-2.89%	5,832
Jun 25, 2026	41.30	41.30	39.00	39.13	39.13	-5.30%	2,165
Jun 24, 2026	40.74	41.32	40.40	41.32	41.32	2.91%	1,318
Jun 23, 2026	43.45	43.45	40.01	40.15	40.15	-9.27%	5,878
Jun 22, 2026	44.41	44.42	43.14	44.25	44.25	-0.38%	851