Moonlit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.25	0.25	0.25	0.25	0.25	-	1,000
Dec 11, 2025	0.25	0.25	0.25	0.25	0.25	-0.80%	5,995
Dec 10, 2025	0.22	0.25	0.22	0.25	0.25	-	7,881
Dec 9, 2025	0.25	0.25	0.25	0.25	0.25	-	5,480
Dec 8, 2025	0.25	0.25	0.25	0.25	0.25	-10.71%	34,582
Dec 5, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	2,400
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-13.79%	5,500
Dec 2, 2025	0.30	0.35	0.30	0.35	0.35	16.00%	303
Dec 1, 2025	0.35	0.35	0.30	0.30	0.30	-16.67%	9,000
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	10,918
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	582
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	-	8,000
Nov 25, 2025	0.32	0.35	0.32	0.35	0.35	16.67%	10,510
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-	5,152
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