Moonlit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-	450
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-	500
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-	4,000
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	-	4,000
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-12.79%	4,650
Nov 7, 2025	0.34	0.34	0.34	0.34	0.34	-	2,905
Nov 6, 2025	0.31	0.34	0.31	0.34	0.34	-1.71%	2,663
Nov 5, 2025	0.30	0.35	0.30	0.35	0.35	12.90%	1,072
Nov 4, 2025	0.31	0.31	0.31	0.31	0.31	-	13,926
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	2.65%	4,000
Oct 30, 2025	0.30	0.30	0.30	0.30	0.30	-2.58%	30
Oct 29, 2025	0.31	0.31	0.31	0.31	0.31	-	10,000
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-10.92%	9,822
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Oct 24, 2025	0.30	0.35	0.30	0.35	0.35	-	1,800
Oct 23, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	1,000
Oct 22, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	600
Oct 20, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	400
Oct 17, 2025	0.31	0.35	0.31	0.35	0.35	-	1,501
Oct 16, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Oct 14, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	1,500
Oct 13, 2025	0.35	0.35	0.35	0.35	0.35	-3.33%	7,260
Oct 10, 2025	0.36	0.36	0.36	0.36	0.36	-	4,000
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	1,561
Oct 8, 2025	0.35	0.35	0.35	0.35	0.35	3.55%	1,570
Oct 7, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	6,569
Oct 3, 2025	0.34	0.34	0.34	0.34	0.34	9.68%	11
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	-12.92%	1,000
Sep 30, 2025	0.36	0.36	0.36	0.36	0.36	11.25%	1,998
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	10,033
Sep 26, 2025	0.30	0.32	0.30	0.32	0.32	-8.57%	18,339
Sep 25, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	5,500
Sep 24, 2025	0.40	0.40	0.38	0.38	0.38	-4.04%	4,400
Sep 23, 2025	0.40	0.40	0.40	0.40	0.40	20.00%	4,000
Sep 22, 2025	0.33	0.33	0.33	0.33	0.33	-19.12%	4,100
Sep 19, 2025	0.40	0.41	0.40	0.41	0.41	16.57%	7,819
Sep 18, 2025	0.35	0.35	0.35	0.35	0.35	-	6,000
Sep 16, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	7,242
Sep 15, 2025	0.36	0.36	0.36	0.36	0.36	-10.00%	2,140
Sep 12, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	3,750
Sep 11, 2025	0.49	0.49	0.41	0.41	0.41	-18.00%	14,114
Sep 10, 2025	0.51	0.51	0.50	0.50	0.50	8.70%	15,870
Sep 9, 2025	0.40	0.46	0.40	0.46	0.46	15.00%	27,853
Sep 8, 2025	0.36	0.40	0.36	0.40	0.40	-5.21%	12,729
Sep 5, 2025	0.41	0.42	0.41	0.42	0.42	-28.47%	22,173
Sep 4, 2025	0.52	0.59	0.52	0.59	0.59	96.67%	147,886
Sep 2, 2025	0.30	0.30	0.30	0.30	0.30	15.38%	32,839
Sep 1, 2025	0.24	0.26	0.24	0.26	0.26	13.04%	36,792
Aug 29, 2025	0.23	0.23	0.23	0.23	0.23	1.77%	15,200
Aug 28, 2025	0.20	0.23	0.20	0.23	0.23	8.65%	15,000