Moon Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	146,000
Oct 7, 2026	0.59	0.62	0.58	0.58	0.58	-3.36%	288,000
Oct 6, 2026	0.60	0.62	0.58	0.60	0.60	-0.83%	514,000
Oct 5, 2026	0.66	0.68	0.58	0.60	0.60	-7.69%	498,000
Oct 2, 2026	0.70	0.75	0.55	0.65	0.65	0.78%	3,172,000
Sep 30, 2026	0.78	0.95	0.78	0.84	0.64	7.05%	1,402,000
Sep 29, 2026	0.86	0.88	0.78	0.78	0.60	-10.34%	2,368,000
Sep 28, 2026	0.70	0.94	0.70	0.87	0.67	31.82%	4,258,000
Sep 25, 2026	0.72	0.72	0.64	0.66	0.51	-9.59%	704,000
Sep 24, 2026	0.55	0.84	0.54	0.73	0.56	29.20%	6,064,000
Sep 23, 2026	0.50	0.57	0.50	0.57	0.44	10.78%	1,668,000
Sep 22, 2026	0.47	0.54	0.47	0.51	0.39	13.33%	1,074,000
Sep 21, 2026	0.41	0.49	0.41	0.45	0.35	11.11%	708,000
Sep 18, 2026	0.44	0.44	0.41	0.41	0.31	1.25%	230,000
Sep 17, 2026	0.41	0.42	0.39	0.40	0.31	-3.61%	628,000
Sep 16, 2026	0.46	0.46	0.41	0.42	0.32	-9.78%	1,434,000
Sep 15, 2026	0.46	0.47	0.46	0.46	0.36	-	228,000
Sep 14, 2026	0.49	0.57	0.46	0.46	0.36	-5.15%	912,736
Sep 11, 2026	0.44	0.49	0.44	0.49	0.37	10.23%	2,040,000
Sep 10, 2026	0.44	0.44	0.44	0.44	0.34	-	548,000
Sep 9, 2026	0.45	0.46	0.44	0.44	0.34	-1.12%	1,590,000
Sep 8, 2026	0.45	0.48	0.44	0.45	0.34	2.30%	2,434,000
Sep 7, 2026	0.45	0.45	0.44	0.44	0.34	-2.25%	1,276,000
Sep 4, 2026	0.45	0.49	0.44	0.45	0.34	3.49%	4,612,000
Sep 3, 2026	0.44	0.44	0.43	0.43	0.33	-1.15%	700,000
Sep 2, 2026	0.43	0.44	0.43	0.44	0.34	1.16%	1,438,000
Sep 1, 2026	0.45	0.45	0.43	0.43	0.33	-	1,432,000
Aug 31, 2026	0.44	0.47	0.43	0.43	0.33	-2.27%	3,080,000
Aug 28, 2026	0.44	0.47	0.43	0.44	0.34	2.33%	2,426,000
Aug 27, 2026	0.45	0.45	0.43	0.43	0.33	-	2,136,000
Aug 26, 2026	0.45	0.47	0.42	0.43	0.33	-2.27%	2,962,000
Aug 25, 2026	0.46	0.47	0.43	0.44	0.34	-1.12%	938,000
Aug 24, 2026	0.46	0.46	0.44	0.45	0.34	-2.20%	190,000
Aug 21, 2026	0.44	0.46	0.44	0.46	0.35	3.41%	428,000
Aug 20, 2026	0.45	0.45	0.43	0.44	0.34	2.33%	476,000
Aug 19, 2026	0.43	0.43	0.43	0.43	0.33	-3.37%	282,000
Aug 18, 2026	0.45	0.45	0.43	0.45	0.34	-	1,010,000
Aug 17, 2026	0.45	0.49	0.43	0.45	0.34	-	3,108,000
Aug 14, 2026	0.44	0.49	0.44	0.45	0.34	2.30%	572,000
Aug 13, 2026	0.43	0.46	0.43	0.44	0.34	4.82%	1,388,000
Aug 12, 2026	0.42	0.43	0.40	0.42	0.32	2.47%	2,480,000
Aug 11, 2026	0.44	0.47	0.40	0.41	0.31	-6.90%	4,490,000
Aug 10, 2026	0.49	0.52	0.42	0.44	0.34	-10.31%	3,494,000
Aug 7, 2026	0.57	0.57	0.49	0.49	0.37	-14.91%	2,174,400
Aug 6, 2026	0.51	0.58	0.51	0.57	0.44	7.55%	626,000
Aug 5, 2026	0.49	0.53	0.46	0.53	0.41	8.16%	1,970,000
Aug 4, 2026	0.62	0.68	0.46	0.49	0.38	-26.87%	4,092,000
Aug 3, 2026	0.61	0.70	0.61	0.67	0.52	9.84%	230,000
Jul 31, 2026	0.60	0.62	0.60	0.61	0.47	-	16,000
Jul 30, 2026	0.60	0.62	0.60	0.61	0.47	-6.15%	144,000