MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
53.09
-1.09 (-2.01%)
At close: Jul 18, 2025, 4:00 PM
53.10
+0.01 (0.02%)
After-hours: Jul 18, 2025, 6:00 PM EDT
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 54.63 | 54.63 | 52.86 | 53.09 | 53.09 | -2.01% | 363,199 |
| Jul 17, 2025 | 53.07 | 54.58 | 52.54 | 54.18 | 54.18 | 3.16% | 571,447 |
| Jul 16, 2025 | 50.01 | 52.99 | 49.98 | 52.52 | 52.52 | 5.74% | 520,462 |
| Jul 15, 2025 | 51.15 | 51.45 | 49.32 | 49.67 | 49.67 | -2.34% | 339,238 |
| Jul 14, 2025 | 49.29 | 51.04 | 49.00 | 50.86 | 50.86 | 3.80% | 386,352 |
| Jul 11, 2025 | 48.71 | 49.80 | 47.52 | 49.00 | 49.00 | 0.25% | 510,874 |
| Jul 10, 2025 | 48.11 | 49.16 | 46.66 | 48.88 | 48.88 | 1.24% | 689,581 |
| Jul 9, 2025 | 46.84 | 49.12 | 46.60 | 48.28 | 48.28 | 3.27% | 868,331 |
| Jul 8, 2025 | 47.50 | 47.94 | 46.37 | 46.75 | 46.75 | -1.58% | 475,005 |
| Jul 7, 2025 | 48.70 | 49.15 | 46.86 | 47.50 | 47.50 | -2.84% | 496,401 |
| Jul 3, 2025 | 48.12 | 49.29 | 47.87 | 48.89 | 48.89 | 2.15% | 244,062 |
| Jul 2, 2025 | 46.67 | 48.02 | 46.32 | 47.86 | 47.86 | 2.68% | 425,825 |
| Jul 1, 2025 | 47.08 | 47.93 | 46.24 | 46.61 | 46.61 | -1.25% | 322,836 |
| Jun 30, 2025 | 47.82 | 48.49 | 46.99 | 47.20 | 47.20 | -0.67% | 422,256 |
| Jun 27, 2025 | 47.38 | 48.72 | 46.90 | 47.52 | 47.52 | 0.49% | 923,933 |
| Jun 26, 2025 | 47.69 | 47.69 | 46.39 | 47.29 | 47.29 | -0.17% | 527,499 |
| Jun 25, 2025 | 46.00 | 47.43 | 45.49 | 47.37 | 47.37 | 3.52% | 376,762 |
| Jun 24, 2025 | 45.23 | 46.18 | 44.67 | 45.76 | 45.76 | 1.98% | 267,565 |
| Jun 23, 2025 | 43.41 | 44.91 | 43.04 | 44.87 | 44.87 | 3.15% | 393,309 |
| Jun 20, 2025 | 44.00 | 44.00 | 43.04 | 43.50 | 43.50 | - | 240,426 |
| Jun 18, 2025 | 43.33 | 44.20 | 42.93 | 43.50 | 43.50 | 1.16% | 414,845 |
| Jun 17, 2025 | 42.39 | 43.29 | 42.22 | 43.00 | 43.00 | 0.23% | 267,346 |
| Jun 16, 2025 | 44.85 | 44.94 | 42.85 | 42.90 | 42.90 | -2.96% | 275,063 |
| Jun 13, 2025 | 43.36 | 44.43 | 42.97 | 44.21 | 44.21 | 0.43% | 316,293 |
| Jun 12, 2025 | 44.24 | 44.58 | 42.31 | 44.02 | 44.02 | -0.34% | 819,995 |
| Jun 11, 2025 | 46.06 | 46.30 | 44.12 | 44.17 | 44.17 | -4.12% | 478,379 |
| Jun 10, 2025 | 47.11 | 47.45 | 45.92 | 46.07 | 46.07 | -1.18% | 561,475 |
| Jun 9, 2025 | 46.80 | 47.57 | 45.80 | 46.62 | 46.62 | -0.55% | 538,423 |
| Jun 6, 2025 | 49.25 | 49.81 | 46.73 | 46.88 | 46.88 | -3.99% | 881,416 |
| Jun 5, 2025 | 50.31 | 51.03 | 48.42 | 48.83 | 48.83 | -4.35% | 1,381,447 |
| Jun 4, 2025 | 49.02 | 52.88 | 48.54 | 51.05 | 51.05 | 5.15% | 1,786,641 |
| Jun 3, 2025 | 47.82 | 49.83 | 47.00 | 48.55 | 48.55 | 17.95% | 3,954,008 |
| Jun 2, 2025 | 39.31 | 41.19 | 39.05 | 41.16 | 41.16 | 5.51% | 529,524 |
| 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 |