MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
42.33
+0.23 (0.55%)
At close: Feb 21, 2025, 4:00 PM
42.32
-0.01 (-0.02%)
After-hours: Feb 21, 2025, 5:08 PM EST
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 42.54 | 43.06 | 42.10 | 42.33 | 42.33 | 0.55% | 225,080 |
| Feb 20, 2025 | 41.93 | 42.37 | 41.01 | 42.10 | 42.10 | 0.48% | 178,407 |
| Feb 19, 2025 | 42.64 | 43.57 | 41.81 | 41.90 | 41.90 | -2.16% | 204,172 |
| Feb 18, 2025 | 44.20 | 44.57 | 42.43 | 42.83 | 42.83 | -0.89% | 163,194 |
| Feb 14, 2025 | 44.60 | 44.60 | 42.64 | 43.21 | 43.21 | -0.89% | 231,542 |
| Feb 13, 2025 | 44.86 | 45.01 | 43.60 | 43.60 | 43.60 | -1.51% | 238,900 |
| Feb 12, 2025 | 42.66 | 44.39 | 42.40 | 44.27 | 44.27 | 2.41% | 407,866 |
| Feb 11, 2025 | 43.50 | 43.94 | 42.65 | 43.23 | 43.23 | -1.91% | 173,531 |
| Feb 10, 2025 | 45.18 | 45.68 | 44.00 | 44.07 | 44.07 | -2.20% | 329,512 |
| Feb 7, 2025 | 47.08 | 48.54 | 44.87 | 45.06 | 45.06 | -4.35% | 285,518 |
| Feb 6, 2025 | 46.66 | 48.22 | 46.08 | 47.11 | 47.11 | 1.03% | 292,103 |
| Feb 5, 2025 | 44.28 | 47.23 | 44.28 | 46.63 | 46.63 | 5.71% | 392,966 |
| Feb 4, 2025 | 44.40 | 44.40 | 42.82 | 44.11 | 44.11 | 1.05% | 264,155 |
| Feb 3, 2025 | 44.96 | 46.47 | 43.52 | 43.65 | 43.65 | -5.09% | 289,577 |
| Jan 31, 2025 | 47.35 | 47.35 | 45.26 | 45.99 | 45.99 | -2.40% | 327,742 |
| Jan 30, 2025 | 46.46 | 47.72 | 46.21 | 47.12 | 47.12 | 2.30% | 311,428 |
| Jan 29, 2025 | 44.88 | 47.28 | 44.59 | 46.06 | 46.06 | 2.11% | 687,095 |
| Jan 28, 2025 | 44.83 | 46.06 | 44.02 | 45.11 | 45.11 | 0.49% | 347,074 |
| Jan 27, 2025 | 45.67 | 46.75 | 44.65 | 44.89 | 44.89 | -1.77% | 313,224 |
| Jan 24, 2025 | 46.63 | 47.02 | 45.14 | 45.70 | 45.70 | -2.52% | 427,262 |
| Jan 23, 2025 | 47.31 | 48.00 | 45.26 | 46.88 | 46.88 | -0.49% | 863,824 |
| Jan 22, 2025 | 45.73 | 47.24 | 43.66 | 47.11 | 47.11 | 2.82% | 1,213,389 |
| Jan 21, 2025 | 44.70 | 47.02 | 44.10 | 45.82 | 45.82 | 4.59% | 653,764 |
| Jan 17, 2025 | 44.83 | 44.90 | 41.92 | 43.81 | 43.81 | 5.64% | 808,040 |
| Jan 16, 2025 | 44.25 | 44.97 | 41.27 | 41.47 | 41.47 | -5.69% | 479,633 |
| Jan 15, 2025 | 47.46 | 49.06 | 43.50 | 43.97 | 43.97 | -5.44% | 836,818 |
| Jan 14, 2025 | 46.09 | 46.92 | 44.23 | 46.50 | 46.50 | 2.75% | 377,442 |
| Jan 13, 2025 | 46.00 | 46.48 | 43.64 | 45.26 | 45.26 | -2.29% | 440,665 |
| Jan 10, 2025 | 48.00 | 48.87 | 46.00 | 46.32 | 46.32 | -3.85% | 451,541 |
| Jan 8, 2025 | 50.50 | 50.50 | 48.00 | 48.17 | 48.17 | -4.06% | 632,777 |
| Jan 7, 2025 | 51.59 | 52.80 | 50.00 | 50.21 | 50.21 | -2.98% | 537,960 |
| Jan 6, 2025 | 53.43 | 53.66 | 50.79 | 51.75 | 51.75 | -3.18% | 728,884 |
| Jan 3, 2025 | 53.56 | 55.01 | 53.02 | 53.45 | 53.45 | -0.22% | 238,258 |
| Jan 2, 2025 | 54.21 | 56.00 | 53.44 | 53.57 | 53.57 | -1.07% | 216,704 |
| Dec 31, 2024 | 53.75 | 55.46 | 53.14 | 54.15 | 54.15 | 2.13% | 242,153 |
| Dec 30, 2024 | 54.60 | 55.50 | 52.50 | 53.02 | 53.02 | -4.24% | 161,092 |
| Dec 27, 2024 | 54.44 | 55.68 | 53.79 | 55.37 | 55.37 | 1.78% | 134,229 |
| Dec 26, 2024 | 52.29 | 55.84 | 52.29 | 54.40 | 54.40 | 3.28% | 266,705 |
| Dec 24, 2024 | 52.35 | 53.51 | 51.95 | 52.67 | 52.67 | 1.02% | 123,738 |
| Dec 23, 2024 | 52.12 | 52.99 | 51.51 | 52.14 | 52.14 | -0.06% | 171,833 |
| Dec 20, 2024 | 51.71 | 54.10 | 50.21 | 52.17 | 52.17 | 0.56% | 192,786 |
| Dec 19, 2024 | 52.33 | 53.25 | 50.40 | 51.88 | 51.88 | -0.71% | 222,943 |
| Dec 18, 2024 | 56.32 | 56.87 | 51.56 | 52.25 | 52.25 | -7.19% | 405,383 |
| Dec 17, 2024 | 53.12 | 58.26 | 52.88 | 56.30 | 56.30 | 6.27% | 355,278 |
| Dec 16, 2024 | 51.00 | 53.09 | 51.00 | 52.98 | 52.98 | 3.19% | 186,228 |
| Dec 13, 2024 | 53.87 | 54.03 | 50.60 | 51.34 | 51.34 | -4.52% | 142,814 |
| Dec 12, 2024 | 53.31 | 54.46 | 52.94 | 53.77 | 53.77 | 0.43% | 137,923 |
| Dec 11, 2024 | 54.09 | 54.50 | 53.00 | 53.54 | 53.54 | -0.58% | 223,444 |
| Dec 10, 2024 | 52.43 | 53.98 | 51.55 | 53.85 | 53.85 | 2.09% | 241,140 |
| Dec 9, 2024 | 54.52 | 54.52 | 52.50 | 52.75 | 52.75 | -2.87% | 101,792 |
| Dec 6, 2024 | 53.75 | 55.04 | 53.75 | 54.31 | 54.31 | 1.51% | 82,266 |
| Dec 5, 2024 | 53.31 | 54.00 | 52.24 | 53.50 | 53.50 | 0.83% | 123,822 |
| Dec 4, 2024 | 51.40 | 54.54 | 51.05 | 53.06 | 53.06 | 3.43% | 132,446 |
| Dec 3, 2024 | 55.13 | 56.00 | 51.03 | 51.30 | 51.30 | -7.52% | 238,536 |
| Dec 2, 2024 | 54.31 | 55.79 | 53.30 | 55.47 | 55.47 | 1.91% | 197,698 |
| Nov 29, 2024 | 54.86 | 55.37 | 54.43 | 54.43 | 54.43 | 0.35% | 58,331 |
| Nov 27, 2024 | 53.09 | 54.60 | 52.37 | 54.24 | 54.24 | 2.65% | 78,860 |
| Nov 26, 2024 | 54.21 | 54.33 | 52.15 | 52.84 | 52.84 | -2.46% | 162,266 |
| Nov 25, 2024 | 54.99 | 55.81 | 53.88 | 54.17 | 54.17 | -0.28% | 296,449 |
| Nov 22, 2024 | 52.30 | 54.93 | 51.43 | 54.32 | 54.32 | 4.74% | 223,381 |
| Nov 21, 2024 | 50.07 | 52.09 | 48.91 | 51.86 | 51.86 | 4.09% | 252,005 |
| Nov 20, 2024 | 49.44 | 50.98 | 48.97 | 49.82 | 49.82 | 0.99% | 191,049 |
| Nov 19, 2024 | 48.23 | 49.48 | 48.23 | 49.33 | 49.33 | 1.63% | 116,139 |
| Nov 18, 2024 | 48.80 | 49.29 | 47.33 | 48.54 | 48.54 | -0.59% | 227,194 |
| Nov 15, 2024 | 51.98 | 52.24 | 48.30 | 48.83 | 48.83 | -6.99% | 412,764 |
| Nov 14, 2024 | 50.63 | 52.96 | 50.28 | 52.50 | 52.50 | 2.82% | 222,324 |
| Nov 13, 2024 | 52.36 | 53.18 | 50.93 | 51.06 | 51.06 | -1.60% | 119,552 |
| Nov 12, 2024 | 53.72 | 54.81 | 51.51 | 51.89 | 51.89 | -3.71% | 169,972 |
| Nov 11, 2024 | 52.00 | 54.26 | 51.42 | 53.89 | 53.89 | 4.07% | 267,327 |
| Nov 8, 2024 | 50.46 | 52.00 | 50.02 | 51.78 | 51.78 | 2.19% | 195,056 |
| Nov 7, 2024 | 51.98 | 52.34 | 49.60 | 50.67 | 50.67 | -1.57% | 248,119 |
| Nov 6, 2024 | 48.07 | 51.67 | 48.07 | 51.48 | 51.48 | 8.08% | 401,291 |
| Nov 5, 2024 | 47.22 | 48.20 | 45.91 | 47.63 | 47.63 | 2.65% | 229,215 |
| Nov 4, 2024 | 46.37 | 47.46 | 45.27 | 46.40 | 46.40 | -0.77% | 310,727 |
| Nov 1, 2024 | 46.99 | 47.23 | 46.04 | 46.76 | 46.76 | 0.73% | 244,073 |
| Oct 31, 2024 | 47.02 | 47.03 | 45.24 | 46.42 | 46.42 | -1.23% | 483,794 |
| Oct 30, 2024 | 48.02 | 48.17 | 46.28 | 47.00 | 47.00 | -2.47% | 193,313 |
| Oct 29, 2024 | 48.20 | 48.47 | 47.52 | 48.19 | 48.19 | 0.29% | 239,517 |
| Oct 28, 2024 | 47.21 | 48.09 | 46.77 | 48.05 | 48.05 | 2.89% | 144,463 |
| Oct 25, 2024 | 46.58 | 47.22 | 46.07 | 46.70 | 46.70 | 1.08% | 197,831 |
| Oct 24, 2024 | 45.55 | 47.37 | 45.55 | 46.20 | 46.20 | -0.84% | 183,169 |
| Oct 23, 2024 | 48.00 | 48.00 | 46.25 | 46.59 | 46.59 | -2.94% | 146,653 |
| Oct 22, 2024 | 48.69 | 49.24 | 47.74 | 48.00 | 48.00 | -2.08% | 167,682 |
| Oct 21, 2024 | 48.87 | 49.73 | 48.29 | 49.02 | 49.02 | 0.16% | 120,235 |
| Oct 18, 2024 | 48.08 | 49.14 | 47.07 | 48.94 | 48.94 | 1.79% | 174,121 |
| Oct 17, 2024 | 49.33 | 49.62 | 47.97 | 48.08 | 48.08 | -2.12% | 142,465 |
| Oct 16, 2024 | 48.36 | 49.27 | 47.90 | 49.12 | 49.12 | 2.33% | 175,774 |
| Oct 15, 2024 | 49.12 | 49.12 | 47.63 | 48.00 | 48.00 | -1.84% | 136,154 |
| Oct 14, 2024 | 49.04 | 50.24 | 48.36 | 48.90 | 48.90 | -0.08% | 297,448 |
| Oct 11, 2024 | 47.00 | 49.10 | 47.00 | 48.94 | 48.94 | 4.13% | 265,279 |
| Oct 10, 2024 | 47.70 | 47.71 | 45.48 | 47.00 | 47.00 | -1.45% | 427,117 |
| Oct 9, 2024 | 47.79 | 49.12 | 45.38 | 47.69 | 47.69 | -4.33% | 1,185,039 |
| Oct 8, 2024 | 51.74 | 52.00 | 49.79 | 49.85 | 49.85 | -3.65% | 327,388 |
| Oct 7, 2024 | 55.82 | 56.00 | 50.43 | 51.74 | 51.74 | -6.40% | 323,701 |
| Oct 4, 2024 | 52.57 | 55.91 | 50.00 | 55.28 | 55.28 | 6.31% | 2,664,200 |
| Oct 3, 2024 | 51.48 | 52.44 | 50.80 | 52.00 | 52.00 | 0.35% | 177,434 |
| Oct 2, 2024 | 51.58 | 52.39 | 50.62 | 51.82 | 51.82 | 0.19% | 190,483 |
| Oct 1, 2024 | 50.36 | 52.10 | 50.01 | 51.72 | 51.72 | 2.58% | 372,118 |
| Sep 30, 2024 | 49.41 | 52.75 | 49.41 | 50.42 | 50.42 | 2.06% | 290,858 |
| Sep 27, 2024 | 51.58 | 51.58 | 49.39 | 49.40 | 49.40 | -3.83% | 253,702 |