Moonlit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-	3,500
May 20, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	3,500
May 18, 2026	0.30	0.30	0.25	0.25	0.25	-16.67%	1,020
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	7,103
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-13.79%	10,500
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-	350
May 6, 2026	0.31	0.35	0.31	0.35	0.35	16.00%	4,100
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	10,000
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-	3,448
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	552
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	1,061
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	6,000
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	3,500
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	13,357
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	26,199
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	3,526
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	2,500
Apr 7, 2026	0.30	0.35	0.30	0.35	0.35	16.00%	5,350
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	25,729
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	5,233
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	6,200
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-	11,824
Mar 26, 2026	0.40	0.40	0.35	0.35	0.35	-7.41%	21,222
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	16,851
Mar 24, 2026	0.35	0.38	0.35	0.38	0.38	8.00%	33,827
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-7.41%	3,500
Mar 20, 2026	0.35	0.38	0.35	0.38	0.38	26.00%	30,499
Mar 19, 2026	0.27	0.30	0.27	0.30	0.30	11.11%	25,900
Mar 18, 2026	0.25	0.27	0.25	0.27	0.27	10.66%	23,794
Mar 17, 2026	0.21	0.24	0.21	0.24	0.24	-2.40%	17,952
Mar 16, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	12,800
Mar 12, 2026	0.25	0.27	0.25	0.27	0.27	17.39%	706
Mar 11, 2026	0.23	0.23	0.23	0.23	0.23	-	20,000
Mar 9, 2026	0.23	0.23	0.23	0.23	0.23	-	25,555
Mar 6, 2026	0.23	0.23	0.23	0.23	0.23	-7.26%	2,320
Mar 4, 2026	0.25	0.25	0.25	0.25	0.25	-0.80%	467