Moon Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.61	0.70	0.61	0.66	-	8.20%	206,000
Jul 31, 2026	0.60	0.62	0.60	0.61	0.61	-	16,000
Jul 30, 2026	0.60	0.62	0.60	0.61	0.61	-6.15%	144,000
Jul 29, 2026	0.62	0.67	0.62	0.65	0.65	8.33%	168,000
Jul 28, 2026	0.64	0.65	0.60	0.60	0.60	-7.69%	454,000
Jul 27, 2026	0.63	0.66	0.62	0.65	0.65	-	98,000
Jul 24, 2026	0.60	0.65	0.60	0.65	0.65	-1.52%	112,000
Jul 23, 2026	0.56	0.69	0.53	0.66	0.66	13.79%	1,762,000
Jul 22, 2026	0.58	0.60	0.50	0.58	0.58	-3.33%	3,574,000
Jul 21, 2026	0.60	0.64	0.60	0.60	0.60	-	412,000
Jul 20, 2026	0.60	0.68	0.55	0.60	0.60	-6.25%	1,314,000
Jul 17, 2026	0.55	0.68	0.55	0.64	0.64	6.67%	358,000
Jul 16, 2026	0.66	0.70	0.55	0.60	0.60	-7.69%	1,574,000
Jul 15, 2026	0.78	0.78	0.59	0.65	0.65	-16.67%	1,226,000
Jul 14, 2026	0.81	0.81	0.72	0.78	0.78	-10.34%	454,000
Jul 13, 2026	0.88	0.88	0.88	0.87	0.87	4.82%	10,000
Jul 10, 2026	0.87	0.87	0.83	0.83	0.83	-5.68%	34,000
Jul 9, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	34,000
Jul 8, 2026	0.83	0.90	0.83	0.90	0.90	4.65%	112,000
Jul 7, 2026	0.85	0.87	0.83	0.86	0.86	-4.44%	92,000
Jul 6, 2026	0.89	0.91	0.87	0.90	0.90	1.12%	70,000
Jul 3, 2026	0.85	0.89	0.85	0.89	0.89	2.30%	116,000
Jul 2, 2026	0.88	0.88	0.87	0.87	0.87	-	100,000
Jun 30, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	14,000
Jun 29, 2026	0.88	0.89	0.85	0.89	0.89	1.14%	188,000
Jun 26, 2026	0.90	0.90	0.88	0.88	0.88	-4.35%	190,000
Jun 25, 2026	0.96	0.97	0.91	0.92	0.92	-6.12%	188,000
Jun 24, 2026	0.95	0.98	0.95	0.98	0.98	2.08%	26,000
Jun 23, 2026	0.96	0.96	0.95	0.96	0.96	-	112,000
Jun 22, 2026	0.96	0.98	0.95	0.96	0.96	-3.03%	84,000
Jun 18, 2026	0.98	1.01	0.94	0.99	0.99	1.02%	472,000
Jun 17, 2026	0.98	0.98	0.98	0.98	0.98	-4.85%	40,000
Jun 16, 2026	0.94	1.06	0.94	1.03	1.03	-0.96%	262,000
Jun 15, 2026	1.00	1.04	0.98	1.04	1.04	5.05%	130,000
Jun 12, 2026	0.99	1.00	0.99	0.99	0.99	-4.81%	68,000
Jun 11, 2026	1.04	1.04	1.03	1.04	1.04	-	106,000
Jun 10, 2026	1.00	1.04	0.93	1.04	1.04	4.00%	30,000
Jun 9, 2026	1.02	1.03	1.00	1.00	1.00	-2.91%	124,000
Jun 8, 2026	1.03	1.03	0.98	1.03	1.03	-	204,000
Jun 5, 2026	0.99	1.15	0.99	1.03	1.03	3.00%	528,000
Jun 4, 2026	1.19	1.32	0.95	1.00	1.00	-16.67%	1,002,000
Jun 3, 2026	0.94	1.28	0.94	1.20	1.20	27.66%	1,137,200
Jun 2, 2026	0.93	1.06	0.85	0.94	0.94	1.08%	2,248,125
Jun 1, 2026	0.89	0.95	0.86	0.93	0.93	4.49%	476,000
May 29, 2026	0.97	0.97	0.85	0.89	0.89	-7.29%	562,000
May 28, 2026	0.90	0.97	0.88	0.96	0.96	4.35%	584,000
May 27, 2026	0.99	0.99	0.90	0.92	0.92	-7.07%	580,000
May 26, 2026	1.02	1.02	0.92	0.99	0.99	-6.60%	826,000
May 22, 2026	1.14	1.15	1.06	1.06	1.06	-7.83%	566,000
May 21, 2026	1.19	1.33	1.10	1.15	1.15	1.77%	774,000