Moonlit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.20	0.21	0.20	0.21	0.21	-0.95%	13,338
Jan 22, 2026	0.21	0.21	0.21	0.21	0.21	-0.94%	1,800
Jan 21, 2026	0.21	0.21	0.21	0.21	0.21	-	4,851
Jan 20, 2026	0.20	0.21	0.20	0.21	0.21	-10.17%	30,498
Jan 19, 2026	0.24	0.24	0.24	0.24	0.24	-1.67%	1,930
Jan 14, 2026	0.24	0.24	0.24	0.24	0.24	-3.23%	4,830
Jan 12, 2026	0.25	0.25	0.25	0.25	0.25	-0.80%	500
Jan 8, 2026	0.25	0.25	0.25	0.25	0.25	-5.30%	18,170
Jan 7, 2026	0.30	0.30	0.26	0.26	0.26	4.76%	4,001
Jan 5, 2026	0.25	0.25	0.25	0.25	0.25	-10.00%	200
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	7.69%	393
Dec 30, 2025	0.30	0.30	0.26	0.26	0.26	-13.33%	11,925
Dec 29, 2025	0.29	0.30	0.29	0.30	0.30	15.38%	15,894
Dec 23, 2025	0.26	0.26	0.26	0.26	0.26	-	801
Dec 22, 2025	0.26	0.26	0.26	0.26	0.26	-9.09%	1,225
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-2.72%	4,888
Dec 17, 2025	0.25	0.29	0.25	0.29	0.29	17.60%	2,500
Dec 16, 2025	0.25	0.25	0.25	0.25	0.25	0.81%	8,000
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