ASX:MOON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.00	32.00	31.30	31.50	31.50	-1.69%	1,638
Oct 29, 2026	31.91	32.04	31.91	32.04	32.04	-1.11%	461
Oct 28, 2026	31.17	32.42	31.17	32.40	32.40	4.45%	440
Oct 27, 2026	30.50	31.14	30.50	31.02	31.02	1.97%	59
Oct 26, 2026	29.90	31.81	29.90	30.42	30.42	1.06%	261
Oct 23, 2026	30.90	30.90	30.00	30.10	30.10	-3.53%	507
Oct 22, 2026	31.56	31.61	31.20	31.20	31.20	1.30%	210
Oct 21, 2026	30.86	30.86	30.80	30.80	30.80	-	21
Oct 20, 2026	31.00	31.00	30.80	30.80	30.80	-0.65%	109
Oct 19, 2026	31.79	31.79	30.85	31.00	31.00	-2.52%	1,538
Oct 16, 2026	31.10	32.03	31.10	31.80	31.80	2.58%	158
Oct 15, 2026	32.95	32.95	31.00	31.00	31.00	-6.34%	801
Oct 14, 2026	34.00	34.00	33.10	33.10	33.10	-2.22%	177
Oct 13, 2026	34.50	34.50	33.85	33.85	33.85	-2.73%	213
Oct 12, 2026	35.00	35.05	34.80	34.80	34.80	-2.11%	56
Oct 9, 2026	36.00	36.00	35.52	35.55	35.55	-2.34%	48
Oct 8, 2026	37.39	37.39	36.40	36.40	36.40	-2.65%	87
Oct 7, 2026	37.74	37.74	37.39	37.39	37.39	1.38%	346
Oct 6, 2026	37.00	37.00	36.88	36.88	36.88	1.01%	202
Oct 5, 2026	35.18	36.56	35.18	36.51	36.51	3.78%	163
Oct 2, 2026	35.31	35.32	35.13	35.18	35.18	-1.73%	112
Oct 1, 2026	35.50	35.80	35.50	35.80	35.80	1.70%	41
Sep 30, 2026	35.20	35.20	35.16	35.20	35.20	-0.14%	3,925
Sep 29, 2026	35.50	35.50	35.25	35.25	35.25	-0.70%	46
Sep 28, 2026	35.50	35.50	35.50	35.50	35.50	-1.93%	172
Sep 25, 2026	36.10	36.20	36.01	36.20	36.20	1.97%	1,632
Sep 24, 2026	36.20	36.20	35.50	35.50	35.50	-1.80%	247
Sep 23, 2026	36.15	36.20	36.15	36.15	36.15	0.61%	129
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