Moon Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.44	0.48	0.44	0.46	-	4.55%	644,000
Sep 10, 2026	0.44	0.44	0.44	0.44	0.44	-	548,000
Sep 9, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	1,590,000
Sep 8, 2026	0.45	0.48	0.44	0.45	0.45	2.30%	2,434,000
Sep 7, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	1,276,000
Sep 4, 2026	0.45	0.49	0.44	0.45	0.45	3.49%	4,612,000
Sep 3, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	700,000
Sep 2, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,438,000
Sep 1, 2026	0.45	0.45	0.43	0.43	0.43	-	1,432,000
Aug 31, 2026	0.44	0.47	0.43	0.43	0.43	-2.27%	3,080,000
Aug 28, 2026	0.44	0.47	0.43	0.44	0.44	2.33%	2,426,000
Aug 27, 2026	0.45	0.45	0.43	0.43	0.43	-	2,136,000
Aug 26, 2026	0.45	0.47	0.42	0.43	0.43	-2.27%	2,962,000
Aug 25, 2026	0.46	0.47	0.43	0.44	0.44	-1.12%	938,000
Aug 24, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	190,000
Aug 21, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	428,000
Aug 20, 2026	0.45	0.45	0.43	0.44	0.44	2.33%	476,000
Aug 19, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	282,000
Aug 18, 2026	0.45	0.45	0.43	0.45	0.45	-	1,010,000
Aug 17, 2026	0.45	0.49	0.43	0.45	0.45	-	3,108,000
Aug 14, 2026	0.44	0.49	0.44	0.45	0.45	2.30%	572,000
Aug 13, 2026	0.43	0.46	0.43	0.44	0.44	4.82%	1,388,000
Aug 12, 2026	0.42	0.43	0.40	0.42	0.42	2.47%	2,480,000
Aug 11, 2026	0.44	0.47	0.40	0.41	0.41	-6.90%	4,490,000
Aug 10, 2026	0.49	0.52	0.42	0.44	0.44	-10.31%	3,494,000
Aug 7, 2026	0.57	0.57	0.49	0.49	0.49	-14.91%	2,174,400
Aug 6, 2026	0.51	0.58	0.51	0.57	0.57	7.55%	626,000
Aug 5, 2026	0.49	0.53	0.46	0.53	0.53	8.16%	1,970,000
Aug 4, 2026	0.62	0.68	0.46	0.49	0.49	-26.87%	4,092,000
Aug 3, 2026	0.61	0.70	0.61	0.67	0.67	9.84%	230,000
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