Moonlit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-	6,648
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	20,020
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	3,871
Sep 1, 2026	0.35	0.35	0.34	0.34	0.34	12.67%	2,000
Aug 31, 2026	0.30	0.30	0.30	0.30	0.30	-	5,100
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	5,129
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	5,235
Aug 25, 2026	0.30	0.30	0.30	0.30	0.30	-	4,957
Aug 24, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	5,383
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	3,500
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-	17,500
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-	10,500
Aug 17, 2026	0.30	0.30	0.30	0.30	0.30	-13.29%	3,500
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	15.33%	72
Aug 12, 2026	0.30	0.30	0.30	0.30	0.30	10.29%	1,600
Aug 11, 2026	0.27	0.27	0.27	0.27	0.27	-9.33%	10,948
Aug 10, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-	8,956
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-11.76%	10,029
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-2.30%	3,704
Jul 29, 2026	0.31	0.35	0.31	0.35	0.35	-0.57%	6,851
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	-	1,971
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	1,982
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	985
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-	4,975
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-	2,118
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	10.06%	943
Jul 8, 2026	0.32	0.32	0.32	0.32	0.32	-9.14%	400
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-	1,557
Jul 2, 2026	0.35	0.35	0.35	0.35	0.35	-	1,530
Jun 30, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	1,628
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-	26,073
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	6,416
Jun 24, 2026	0.35	0.35	0.35	0.35	0.35	-12.06%	23,000
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	600
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	2,000
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	-	8,000
Jun 15, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	531
Jun 12, 2026	0.37	0.37	0.37	0.37	0.37	-	8,200
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	1,000
Jun 10, 2026	0.40	0.40	0.39	0.39	0.39	-11.36%	18,409
Jun 9, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	1,000
Jun 8, 2026	0.40	0.45	0.40	0.45	0.45	-	831
Jun 2, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	10,454
Jun 1, 2026	0.45	0.45	0.44	0.44	0.44	15.79%	44,077
May 29, 2026	0.37	0.38	0.37	0.38	0.38	8.57%	120,176
May 28, 2026	0.40	0.40	0.35	0.35	0.35	0.57%	42,386
May 27, 2026	0.35	0.35	0.35	0.35	0.35	2.35%	25,855
May 26, 2026	0.34	0.34	0.34	0.34	0.34	13.33%	15,000
May 25, 2026	0.34	0.34	0.30	0.30	0.30	-	25,700