ASX:MOON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.30	33.30	32.77	33.00	-	-1.43%	852
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
Jun 19, 2026	46.09	46.09	43.11	44.42	44.42	-6.41%	4,130
Jun 18, 2026	46.30	47.92	46.30	47.46	47.46	2.51%	1,104
Jun 17, 2026	48.00	48.00	45.05	46.30	46.30	-3.54%	5,107
Jun 16, 2026	50.20	56.90	47.64	48.00	48.00	-1.03%	14,029
Jun 15, 2026	50.00	50.13	47.65	48.50	48.50	-11.17%	14,286
Jun 12, 2026	55.25	56.25	54.55	54.60	54.60	12.55%	14,968