MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
47.52
+0.23 (0.49%)
At close: Jun 27, 2025, 4:00 PM
46.60
-0.92 (-1.94%)
After-hours: Jun 27, 2025, 4:39 PM EDT

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202547.3848.7246.9047.5247.520.49%923,933
Jun 26, 202547.6947.6946.3947.2947.29-0.17%527,499
Jun 25, 202546.0047.4345.4947.3747.373.52%376,762
Jun 24, 202545.2346.1844.6745.7645.761.98%267,565
Jun 23, 202543.4144.9143.0444.8744.873.15%393,309
Jun 20, 202544.0044.0043.0443.5043.50-240,426
Jun 18, 202543.3344.2042.9343.5043.501.16%414,845
Jun 17, 202542.3943.2942.2243.0043.000.23%267,346
Jun 16, 202544.8544.9442.8542.9042.90-2.96%275,063
Jun 13, 202543.3644.4342.9744.2144.210.43%316,293
Jun 12, 202544.2444.5842.3144.0244.02-0.34%819,995
Jun 11, 202546.0646.3044.1244.1744.17-4.12%478,379
Jun 10, 202547.1147.4545.9246.0746.07-1.18%561,475
Jun 9, 202546.8047.5745.8046.6246.62-0.55%538,423
Jun 6, 202549.2549.8146.7346.8846.88-3.99%881,416
Jun 5, 202550.3151.0348.4248.8348.83-4.35%1,381,447
Jun 4, 202549.0252.8848.5451.0551.055.15%1,786,641
Jun 3, 202547.8249.8347.0048.5548.5517.95%3,954,008
Jun 2, 202539.3141.1939.0541.1641.165.51%529,524
May 30, 202539.0539.5537.8039.0139.010.13%228,948
May 29, 202538.4839.1038.2338.9638.962.07%99,599
May 28, 202538.8338.8737.7938.1738.17-1.06%221,898
May 27, 202539.7140.7138.4138.5838.58-0.90%169,186
May 23, 202538.0139.0837.9238.9338.931.09%133,169
May 22, 202538.2138.7937.7938.5138.51-0.08%315,507
May 21, 202539.8340.2238.4738.5438.54-4.32%174,392
May 20, 202539.3940.4339.1240.2840.282.76%244,939
May 19, 202538.8540.4937.7639.2039.204.20%270,325
May 16, 202537.6538.3136.6937.6237.62-0.11%351,510
May 15, 202536.9837.7636.0537.6637.661.81%368,364
May 14, 202538.6639.5036.3536.9936.99-4.02%268,666
May 13, 202540.5841.1038.3138.5438.54-4.08%256,236
May 12, 202539.1740.8639.1740.1840.184.45%345,555
May 9, 202539.7440.7538.0738.4738.47-3.20%273,563
May 8, 202537.7040.1236.7539.7439.745.69%745,317
May 7, 202539.4339.4337.0537.6037.60-4.24%568,010
May 6, 202541.5241.5338.6639.2739.27-6.30%346,528
May 5, 202542.1042.6341.0841.9141.91-0.98%277,124
May 2, 202541.7442.9039.8642.3242.322.12%367,416
May 1, 202541.9142.0040.3341.4441.44-1.52%359,447
Apr 30, 202540.2642.5440.2442.0842.084.73%466,336
Apr 29, 202539.2040.4438.2640.1840.182.63%1,337,939
Apr 28, 202539.9040.3438.6739.1539.15-0.68%541,666
Apr 25, 202539.1739.5138.2039.4239.42-0.08%334,623
Apr 24, 202539.3740.0738.6039.4539.45-0.15%366,723
Apr 23, 202540.5740.8939.0639.5139.510.15%497,219
Apr 22, 202540.3340.9738.7139.4539.45-1.37%385,321
Apr 21, 202538.3540.3838.2140.0040.004.37%345,770
Apr 17, 202537.3438.3736.8838.3338.333.67%257,070
Apr 16, 202536.4437.0735.9836.9736.970.54%290,543