MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
18.09
-0.40 (-2.16%)
At close: Jan 12, 2026, 4:00 PM EST
18.05
-0.04 (-0.22%)
Pre-market: Jan 13, 2026, 6:56 AM EST
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 18.80 | 18.80 | 16.92 | 18.09 | 18.09 | -2.16% | 4,669,857 |
| Jan 9, 2026 | 15.17 | 18.65 | 14.92 | 18.49 | 18.49 | 28.94% | 14,444,519 |
| Jan 8, 2026 | 16.19 | 16.39 | 13.71 | 14.34 | 14.34 | 27.02% | 24,441,680 |
| Jan 7, 2026 | 11.27 | 11.61 | 11.17 | 11.29 | 11.29 | 1.07% | 2,004,703 |
| Jan 6, 2026 | 11.28 | 11.70 | 11.10 | 11.17 | 11.17 | -0.18% | 1,611,371 |
| Jan 5, 2026 | 11.80 | 11.99 | 11.06 | 11.19 | 11.19 | -6.36% | 2,399,227 |
| Jan 2, 2026 | 13.17 | 13.30 | 11.85 | 11.95 | 11.95 | -9.33% | 2,062,017 |
| Dec 31, 2025 | 13.15 | 13.32 | 13.04 | 13.18 | 13.18 | -0.23% | 780,556 |
| Dec 30, 2025 | 13.59 | 13.68 | 13.21 | 13.21 | 13.21 | -3.54% | 1,044,444 |
| Dec 29, 2025 | 13.77 | 13.90 | 13.48 | 13.70 | 13.70 | -0.98% | 953,567 |
| Dec 26, 2025 | 13.81 | 13.99 | 13.51 | 13.83 | 13.83 | -0.29% | 917,786 |
| Dec 24, 2025 | 13.78 | 14.12 | 13.61 | 13.87 | 13.87 | 0.95% | 536,459 |
| Dec 23, 2025 | 13.37 | 14.02 | 13.32 | 13.74 | 13.74 | 1.85% | 916,532 |
| Dec 22, 2025 | 13.45 | 13.81 | 13.32 | 13.49 | 13.49 | 0.75% | 1,450,728 |
| Dec 19, 2025 | 13.32 | 13.51 | 13.09 | 13.39 | 13.39 | 0.98% | 1,123,878 |
| Dec 18, 2025 | 13.94 | 14.14 | 13.14 | 13.26 | 13.26 | -4.95% | 1,679,524 |
| Dec 17, 2025 | 15.34 | 15.40 | 13.81 | 13.95 | 13.95 | -9.06% | 1,215,285 |
| Dec 16, 2025 | 14.26 | 15.36 | 14.26 | 15.34 | 15.34 | 7.12% | 2,421,025 |
| Dec 15, 2025 | 14.79 | 14.79 | 14.29 | 14.32 | 14.32 | -3.18% | 1,360,704 |
| Dec 12, 2025 | 14.24 | 14.98 | 14.10 | 14.79 | 14.79 | 5.12% | 2,513,756 |
| Dec 11, 2025 | 14.44 | 14.58 | 13.87 | 14.07 | 14.07 | -3.70% | 2,235,373 |
| Dec 10, 2025 | 14.64 | 14.83 | 14.22 | 14.61 | 14.61 | 0.41% | 1,294,978 |
| Dec 9, 2025 | 14.96 | 15.05 | 14.10 | 14.55 | 14.55 | -3.45% | 1,654,632 |
| Dec 8, 2025 | 14.91 | 15.56 | 14.71 | 15.07 | 15.07 | 1.14% | 2,590,903 |
| Dec 5, 2025 | 15.08 | 15.34 | 14.84 | 14.90 | 14.90 | -0.63% | 1,255,605 |
| Dec 4, 2025 | 13.39 | 15.25 | 13.35 | 15.00 | 15.00 | 12.32% | 4,067,553 |
| Dec 3, 2025 | 12.58 | 13.56 | 12.49 | 13.35 | 13.35 | 6.63% | 1,635,116 |
| Dec 2, 2025 | 13.12 | 13.22 | 12.48 | 12.52 | 12.52 | -5.51% | 1,952,384 |
| Dec 1, 2025 | 13.60 | 13.70 | 13.21 | 13.25 | 13.25 | -3.50% | 1,648,707 |
| Nov 28, 2025 | 13.90 | 14.11 | 13.71 | 13.73 | 13.73 | -0.51% | 915,690 |
| Nov 26, 2025 | 13.61 | 13.99 | 13.37 | 13.80 | 13.80 | 1.40% | 2,423,441 |
| Nov 25, 2025 | 13.20 | 13.62 | 13.04 | 13.61 | 13.61 | 3.50% | 2,470,696 |
| Nov 24, 2025 | 12.70 | 13.25 | 12.68 | 13.15 | 13.15 | 3.79% | 1,923,168 |
| Nov 21, 2025 | 13.00 | 13.19 | 12.43 | 12.67 | 12.67 | -2.54% | 2,311,315 |
| Nov 20, 2025 | 13.61 | 13.99 | 12.99 | 13.00 | 13.00 | -3.99% | 1,348,567 |
| Nov 19, 2025 | 13.38 | 13.68 | 13.18 | 13.54 | 13.54 | 1.04% | 1,478,963 |
| Nov 18, 2025 | 12.88 | 13.83 | 12.71 | 13.40 | 13.40 | 3.16% | 3,426,421 |
| Nov 17, 2025 | 12.77 | 13.19 | 12.68 | 12.99 | 12.99 | 1.72% | 1,812,442 |
| Nov 14, 2025 | 12.35 | 12.97 | 12.21 | 12.77 | 12.77 | 1.67% | 1,413,631 |
| Nov 13, 2025 | 12.83 | 13.07 | 12.27 | 12.56 | 12.56 | -1.64% | 2,381,901 |
| Nov 12, 2025 | 11.83 | 12.84 | 11.77 | 12.77 | 12.77 | 8.68% | 3,183,437 |
| Nov 11, 2025 | 10.83 | 11.81 | 10.65 | 11.75 | 11.75 | 8.60% | 2,212,203 |
| Nov 10, 2025 | 10.63 | 10.88 | 10.52 | 10.82 | 10.82 | 1.79% | 1,506,815 |
| Nov 7, 2025 | 10.19 | 10.65 | 9.84 | 10.63 | 10.63 | 3.30% | 2,145,268 |
| Nov 6, 2025 | 10.63 | 10.63 | 10.02 | 10.29 | 10.29 | -2.83% | 1,839,972 |
| Nov 5, 2025 | 10.60 | 10.75 | 10.01 | 10.59 | 10.59 | 4.54% | 4,583,816 |
| Nov 4, 2025 | 10.05 | 10.60 | 9.96 | 10.13 | 10.13 | -0.69% | 2,229,167 |
| Nov 3, 2025 | 10.33 | 10.55 | 10.06 | 10.20 | 10.20 | 0.99% | 2,340,843 |
| Oct 31, 2025 | 9.83 | 10.13 | 9.70 | 10.10 | 10.10 | 2.96% | 2,182,037 |
| Oct 30, 2025 | 9.52 | 10.40 | 9.50 | 9.81 | 9.81 | 2.08% | 3,877,792 |