ASX:MOON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.15	36.20	36.15	36.18	-	0.70%	51
Sep 22, 2026	35.94	35.94	35.90	35.93	35.93	2.66%	675
Sep 21, 2026	35.40	35.40	35.00	35.00	35.00	-1.02%	1,313
Sep 18, 2026	34.50	35.36	34.50	35.36	35.36	2.49%	23
Sep 17, 2026	34.15	34.50	34.15	34.50	34.50	4.51%	412
Sep 16, 2026	33.20	33.20	33.01	33.01	33.01	-2.45%	89
Sep 15, 2026	33.84	33.84	33.84	33.84	33.84	0.59%	2
Sep 14, 2026	34.20	34.20	33.33	33.64	33.64	-1.64%	93
Sep 11, 2026	35.36	35.36	34.20	34.20	34.20	-3.28%	4
Sep 10, 2026	35.36	35.36	33.80	35.36	35.36	-	69
Sep 9, 2026	34.81	35.36	34.81	35.36	35.36	3.15%	1,489
Sep 8, 2026	34.75	34.75	34.28	34.28	34.28	0.23%	24
Sep 7, 2026	34.20	34.20	34.20	34.20	34.20	-	33
Sep 4, 2026	34.20	34.20	34.20	34.20	34.20	3.51%	31
Sep 3, 2026	33.04	33.04	33.04	33.04	33.04	0.12%	25
Sep 2, 2026	34.00	34.00	33.00	33.00	33.00	-2.86%	189
Sep 1, 2026	34.00	34.00	33.87	33.97	33.97	-0.03%	71
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