MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
9.28
+0.62 (7.16%)
At close: Oct 7, 2025, 4:00 PM EDT
9.25
-0.03 (-0.32%)
After-hours: Oct 7, 2025, 6:57 PM EDT
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.63 | 9.54 | 8.18 | 9.28 | 9.28 | 7.16% | 14,742,683 |
| Oct 6, 2025 | 8.94 | 9.52 | 8.53 | 8.66 | 8.66 | 2.73% | 13,015,275 |
| Oct 3, 2025 | 7.53 | 8.50 | 7.50 | 8.43 | 8.43 | 13.00% | 15,616,946 |
| Oct 2, 2025 | 6.88 | 7.46 | 6.56 | 7.46 | 7.46 | 5.67% | 13,887,885 |
| Oct 1, 2025 | 6.96 | 7.43 | 6.84 | 7.06 | 7.06 | -1.53% | 11,810,316 |
| Sep 30, 2025 | 6.41 | 7.48 | 6.08 | 7.17 | 7.17 | 14.81% | 36,819,805 |
| Sep 29, 2025 | 6.98 | 7.14 | 5.95 | 6.25 | 6.25 | -89.93% | 78,003,665 |
| Sep 26, 2025 | 56.81 | 62.75 | 56.68 | 61.99 | 61.99 | 9.95% | 1,149,831 |
| Sep 25, 2025 | 53.95 | 57.01 | 53.43 | 56.38 | 56.38 | 4.51% | 751,495 |
| Sep 24, 2025 | 52.20 | 54.62 | 52.00 | 53.95 | 53.95 | 2.67% | 469,540 |
| Sep 23, 2025 | 54.70 | 55.13 | 52.30 | 52.54 | 52.54 | -4.44% | 719,059 |
| Sep 22, 2025 | 53.60 | 55.53 | 52.62 | 54.98 | 54.98 | 2.23% | 464,837 |
| Sep 19, 2025 | 54.00 | 55.00 | 52.72 | 53.78 | 53.78 | -0.70% | 649,464 |
| Sep 18, 2025 | 51.37 | 54.64 | 51.19 | 54.16 | 54.16 | 5.82% | 725,473 |
| Sep 17, 2025 | 53.76 | 54.51 | 50.84 | 51.18 | 51.18 | -3.91% | 1,372,154 |
| Sep 16, 2025 | 53.27 | 54.12 | 52.74 | 53.26 | 53.26 | -0.02% | 1,468,094 |
| Sep 15, 2025 | 52.90 | 53.87 | 51.45 | 53.27 | 53.27 | 1.24% | 765,754 |
| Sep 12, 2025 | 53.85 | 54.97 | 52.45 | 52.62 | 52.62 | -3.09% | 864,972 |
| Sep 11, 2025 | 53.79 | 55.39 | 52.67 | 54.30 | 54.30 | 0.18% | 706,083 |
| Sep 10, 2025 | 57.00 | 57.63 | 53.83 | 54.20 | 54.20 | -4.91% | 839,904 |
| Sep 9, 2025 | 61.02 | 61.02 | 56.79 | 57.00 | 57.00 | -6.74% | 717,097 |
| Sep 8, 2025 | 59.50 | 61.17 | 58.98 | 61.12 | 61.12 | 2.83% | 593,468 |
| Sep 5, 2025 | 60.63 | 61.30 | 59.11 | 59.44 | 59.44 | -0.47% | 1,519,952 |
| Sep 4, 2025 | 59.52 | 59.97 | 56.81 | 59.72 | 59.72 | 0.37% | 677,006 |
| Sep 3, 2025 | 58.50 | 61.87 | 58.33 | 59.50 | 59.50 | 1.61% | 1,030,841 |
| Sep 2, 2025 | 55.84 | 58.99 | 55.15 | 58.56 | 58.56 | 5.04% | 677,437 |
| Aug 29, 2025 | 54.89 | 56.18 | 53.18 | 55.75 | 55.75 | 1.73% | 607,921 |
| Aug 28, 2025 | 55.12 | 56.00 | 54.30 | 54.80 | 54.80 | -1.12% | 419,101 |
| Aug 27, 2025 | 54.19 | 55.79 | 54.08 | 55.42 | 55.42 | 1.69% | 311,131 |
| Aug 26, 2025 | 55.17 | 55.70 | 53.29 | 54.50 | 54.50 | -0.24% | 663,305 |
| Aug 25, 2025 | 55.89 | 56.78 | 54.45 | 54.63 | 54.63 | -2.25% | 578,344 |
| Aug 22, 2025 | 54.60 | 56.13 | 53.64 | 55.89 | 55.89 | 3.18% | 257,630 |
| Aug 21, 2025 | 54.21 | 54.62 | 52.63 | 54.17 | 54.17 | 0.06% | 457,257 |
| Aug 20, 2025 | 52.60 | 54.34 | 52.02 | 54.14 | 54.14 | 2.81% | 385,517 |
| Aug 19, 2025 | 53.41 | 53.80 | 52.36 | 52.66 | 52.66 | -1.99% | 321,679 |
| Aug 18, 2025 | 54.74 | 55.81 | 53.51 | 53.73 | 53.73 | -1.21% | 368,679 |
| Aug 15, 2025 | 54.88 | 55.30 | 53.10 | 54.39 | 54.39 | -0.89% | 369,171 |
| Aug 14, 2025 | 55.39 | 56.00 | 54.00 | 54.88 | 54.88 | -1.38% | 269,693 |
| Aug 13, 2025 | 54.95 | 55.96 | 54.44 | 55.65 | 55.65 | 1.48% | 347,294 |
| Aug 12, 2025 | 53.48 | 54.99 | 53.41 | 54.84 | 54.84 | 2.74% | 371,758 |
| Aug 11, 2025 | 52.07 | 53.43 | 51.74 | 53.38 | 53.38 | 1.87% | 238,003 |
| Aug 8, 2025 | 51.85 | 52.50 | 51.40 | 52.40 | 52.40 | 0.98% | 274,326 |
| Aug 7, 2025 | 52.92 | 52.92 | 51.08 | 51.89 | 51.89 | -1.65% | 303,015 |
| Aug 6, 2025 | 53.31 | 53.40 | 51.62 | 52.76 | 52.76 | -1.22% | 535,778 |
| Aug 5, 2025 | 53.62 | 53.75 | 52.32 | 53.41 | 53.41 | 0.17% | 427,314 |
| Aug 4, 2025 | 53.26 | 53.78 | 52.10 | 53.32 | 53.32 | 0.76% | 482,312 |
| Aug 1, 2025 | 50.06 | 52.93 | 50.04 | 52.92 | 52.92 | 4.92% | 957,596 |
| Jul 31, 2025 | 50.63 | 51.59 | 49.46 | 50.44 | 50.44 | -0.04% | 836,557 |
| Jul 30, 2025 | 52.46 | 52.57 | 46.12 | 50.46 | 50.46 | -3.61% | 1,175,532 |
| Jul 29, 2025 | 54.47 | 54.47 | 51.65 | 52.35 | 52.35 | -3.89% | 365,841 |