MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
41.16
+2.15 (5.51%)
At close: Jun 2, 2025, 4:00 PM
48.99
+7.83 (19.02%)
After-hours: Jun 2, 2025, 7:59 PM EDT
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 39.31 | 41.19 | 39.05 | 41.16 | 41.16 | 5.51% | 386,916 |
| May 30, 2025 | 39.05 | 39.55 | 37.80 | 39.01 | 39.01 | 0.13% | 228,948 |
| May 29, 2025 | 38.48 | 39.10 | 38.23 | 38.96 | 38.96 | 2.07% | 99,599 |
| May 28, 2025 | 38.83 | 38.87 | 37.79 | 38.17 | 38.17 | -1.06% | 221,898 |
| May 27, 2025 | 39.71 | 40.71 | 38.41 | 38.58 | 38.58 | -0.90% | 169,186 |
| May 23, 2025 | 38.01 | 39.08 | 37.92 | 38.93 | 38.93 | 1.09% | 133,169 |
| May 22, 2025 | 38.21 | 38.79 | 37.79 | 38.51 | 38.51 | -0.08% | 315,507 |
| May 21, 2025 | 39.83 | 40.22 | 38.47 | 38.54 | 38.54 | -4.32% | 174,392 |
| May 20, 2025 | 39.39 | 40.43 | 39.12 | 40.28 | 40.28 | 2.76% | 244,939 |
| May 19, 2025 | 38.85 | 40.49 | 37.76 | 39.20 | 39.20 | 4.20% | 270,325 |
| May 16, 2025 | 37.65 | 38.31 | 36.69 | 37.62 | 37.62 | -0.11% | 351,510 |
| May 15, 2025 | 36.98 | 37.76 | 36.05 | 37.66 | 37.66 | 1.81% | 368,364 |
| May 14, 2025 | 38.66 | 39.50 | 36.35 | 36.99 | 36.99 | -4.02% | 268,666 |
| May 13, 2025 | 40.58 | 41.10 | 38.31 | 38.54 | 38.54 | -4.08% | 256,236 |
| May 12, 2025 | 39.17 | 40.86 | 39.17 | 40.18 | 40.18 | 4.45% | 345,555 |
| May 9, 2025 | 39.74 | 40.75 | 38.07 | 38.47 | 38.47 | -3.20% | 273,563 |
| May 8, 2025 | 37.70 | 40.12 | 36.75 | 39.74 | 39.74 | 5.69% | 745,317 |
| May 7, 2025 | 39.43 | 39.43 | 37.05 | 37.60 | 37.60 | -4.24% | 568,010 |
| May 6, 2025 | 41.52 | 41.53 | 38.66 | 39.27 | 39.27 | -6.30% | 346,528 |
| May 5, 2025 | 42.10 | 42.63 | 41.08 | 41.91 | 41.91 | -0.98% | 277,124 |
| May 2, 2025 | 41.74 | 42.90 | 39.86 | 42.32 | 42.32 | 2.12% | 367,416 |
| May 1, 2025 | 41.91 | 42.00 | 40.33 | 41.44 | 41.44 | -1.52% | 359,447 |
| Apr 30, 2025 | 40.26 | 42.54 | 40.24 | 42.08 | 42.08 | 4.73% | 466,336 |
| Apr 29, 2025 | 39.20 | 40.44 | 38.26 | 40.18 | 40.18 | 2.63% | 1,337,939 |
| Apr 28, 2025 | 39.90 | 40.34 | 38.67 | 39.15 | 39.15 | -0.68% | 541,666 |
| Apr 25, 2025 | 39.17 | 39.51 | 38.20 | 39.42 | 39.42 | -0.08% | 334,623 |
| Apr 24, 2025 | 39.37 | 40.07 | 38.60 | 39.45 | 39.45 | -0.15% | 366,723 |
| Apr 23, 2025 | 40.57 | 40.89 | 39.06 | 39.51 | 39.51 | 0.15% | 497,219 |
| Apr 22, 2025 | 40.33 | 40.97 | 38.71 | 39.45 | 39.45 | -1.37% | 385,321 |
| Apr 21, 2025 | 38.35 | 40.38 | 38.21 | 40.00 | 40.00 | 4.37% | 345,770 |
| Apr 17, 2025 | 37.34 | 38.37 | 36.88 | 38.33 | 38.33 | 3.67% | 257,070 |
| Apr 16, 2025 | 36.44 | 37.07 | 35.98 | 36.97 | 36.97 | 0.54% | 290,543 |
| Apr 15, 2025 | 35.71 | 36.98 | 35.61 | 36.77 | 36.77 | 2.85% | 255,867 |
| Apr 14, 2025 | 35.60 | 36.74 | 34.83 | 35.75 | 35.75 | 2.44% | 235,824 |
| Apr 11, 2025 | 33.81 | 34.99 | 31.90 | 34.90 | 34.90 | 2.74% | 428,806 |
| Apr 10, 2025 | 35.27 | 36.18 | 33.09 | 33.97 | 33.97 | -5.59% | 532,817 |
| Apr 9, 2025 | 31.92 | 36.97 | 31.42 | 35.98 | 35.98 | 9.58% | 608,464 |
| Apr 8, 2025 | 35.59 | 37.73 | 32.38 | 32.84 | 32.84 | -5.59% | 402,793 |
| Apr 7, 2025 | 36.01 | 37.31 | 33.61 | 34.78 | 34.78 | -6.53% | 833,490 |
| Apr 4, 2025 | 36.82 | 38.56 | 35.93 | 37.21 | 37.21 | -2.23% | 484,880 |
| Apr 3, 2025 | 36.00 | 38.75 | 35.71 | 38.06 | 38.06 | 0.03% | 471,515 |
| Apr 2, 2025 | 35.89 | 38.63 | 35.39 | 38.05 | 38.05 | 4.68% | 680,479 |
| Apr 1, 2025 | 39.07 | 39.21 | 36.34 | 36.35 | 36.35 | -6.96% | 503,265 |
| Mar 31, 2025 | 39.04 | 40.69 | 37.26 | 39.07 | 39.07 | -1.98% | 685,088 |
| Mar 28, 2025 | 39.67 | 41.35 | 38.50 | 39.86 | 39.86 | 0.05% | 431,032 |
| Mar 27, 2025 | 38.28 | 40.03 | 38.28 | 39.84 | 39.84 | 3.78% | 795,776 |
| Mar 26, 2025 | 39.60 | 40.34 | 38.39 | 38.39 | 38.39 | -3.23% | 591,902 |
| Mar 25, 2025 | 40.55 | 41.03 | 39.06 | 39.67 | 39.67 | -2.23% | 423,850 |
| Mar 24, 2025 | 40.45 | 42.27 | 40.04 | 40.58 | 40.58 | 1.13% | 320,952 |
| Mar 21, 2025 | 39.97 | 42.05 | 39.86 | 40.12 | 40.12 | -1.40% | 550,312 |