Moonlit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	35,628
Nov 4, 2026	0.34	0.34	0.34	0.34	0.34	-	220
Nov 3, 2026	0.34	0.34	0.34	0.34	0.34	-	200
Nov 2, 2026	0.30	0.34	0.30	0.34	0.34	12.58%	1,700
Oct 30, 2026	0.30	0.30	0.30	0.30	0.30	-	50,000
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.31%	21,894
Oct 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.29%	20,010
Oct 27, 2026	0.31	0.31	0.31	0.31	0.31	-	30,000
Oct 23, 2026	0.31	0.31	0.31	0.31	0.31	-8.82%	47,332
Oct 19, 2026	0.34	0.34	0.34	0.34	0.34	-2.30%	29,487
Oct 16, 2026	0.35	0.35	0.35	0.35	0.35	-	19,606
Oct 15, 2026	0.35	0.35	0.35	0.35	0.35	-	2,859
Oct 14, 2026	0.33	0.35	0.33	0.35	0.35	12.26%	6,871
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	-	6,000
Oct 9, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	1,400
Oct 7, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	3,999
Oct 6, 2026	0.34	0.34	0.34	0.34	0.34	-	1,000
Oct 2, 2026	0.34	0.34	0.34	0.34	0.34	11.84%	50
Oct 1, 2026	0.30	0.30	0.30	0.30	0.30	-13.14%	800
Sep 30, 2026	0.35	0.35	0.35	0.35	0.35	-	4,700
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	-	2,956
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	3,000
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-	13,000
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	3.55%	14,756
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-3.43%	1,500
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