Skip to main content
logo
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
18.20
-0.48 (-2.57%)
At close: Feb 24, 2026, 4:00 PM EST
18.23
+0.03 (0.16%)
After-hours: Feb 24, 2026, 7:56 PM EST

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202619.1119.1117.8618.2018.20-2.57%1,404,370
Feb 23, 202618.7719.4917.7818.6818.68-0.48%3,143,360
Feb 20, 202617.9818.8017.3218.7718.773.30%1,978,605
Feb 19, 202618.4418.4417.5618.1718.17-1.52%1,216,908
Feb 18, 202617.4918.9017.3818.4518.455.31%2,903,703
Feb 17, 202615.7817.6115.7817.5217.5211.10%1,598,478
Feb 13, 202615.6916.0615.5215.7715.771.02%1,062,289
Feb 12, 202615.8215.8215.2715.6115.61-1.14%1,013,078
Feb 11, 202615.6515.8715.4415.7915.791.09%552,696
Feb 10, 202615.7916.1515.4915.6215.62-0.83%782,815
Feb 9, 202615.5015.8715.2315.7515.751.55%730,273
Feb 6, 202614.9015.6214.8315.5115.515.01%861,540
Feb 5, 202614.7615.2214.5214.7714.77-1.73%1,381,240
Feb 4, 202615.2615.5714.4715.0315.03-2.21%1,586,391
Feb 3, 202615.9016.1615.1515.3715.37-2.66%1,070,146
Feb 2, 202616.1816.6915.7715.7915.790.77%1,571,070
Jan 30, 202616.2516.3915.6415.6715.67-3.33%1,159,101
Jan 29, 202616.1816.5615.6216.2116.21-0.25%1,215,297
Jan 28, 202616.2916.5715.8816.2516.25-1,034,646
Jan 27, 202615.8816.4515.8616.2516.252.14%899,602
Jan 26, 202615.5816.3315.2015.9115.910.32%1,097,197
Jan 23, 202615.6216.0115.4115.8615.861.54%1,125,482
Jan 22, 202616.7116.8615.5015.6215.62-6.52%1,582,343
Jan 21, 202616.2816.8415.8316.7116.712.33%2,459,711
Jan 20, 202616.5917.0016.1616.3316.33-2.57%2,116,348
Jan 16, 202616.3916.8816.1816.7616.762.51%1,460,632
Jan 15, 202616.4816.9415.7016.3516.35-6.09%2,904,455
Jan 14, 202617.1217.9117.0217.4117.411.81%1,892,312
Jan 13, 202618.0618.0916.9117.1017.10-5.47%1,797,538
Jan 12, 202618.8018.8016.9218.0918.09-2.16%4,669,857
Jan 9, 202615.1718.6514.9218.4918.4928.94%14,444,519
Jan 8, 202616.1916.3913.7114.3414.3427.02%24,441,680
Jan 7, 202611.2711.6111.1711.2911.291.07%2,004,703
Jan 6, 202611.2811.7011.1011.1711.17-0.18%1,611,371
Jan 5, 202611.8011.9911.0611.1911.19-6.36%2,399,227
Jan 2, 202613.1713.3011.8511.9511.95-9.33%2,062,017
Dec 31, 202513.1513.3213.0413.1813.18-0.23%780,556
Dec 30, 202513.5913.6813.2113.2113.21-3.54%1,044,444
Dec 29, 202513.7713.9013.4813.7013.70-0.98%953,567
Dec 26, 202513.8113.9913.5113.8313.83-0.29%917,786
Dec 24, 202513.7814.1213.6113.8713.870.95%536,459
Dec 23, 202513.3714.0213.3213.7413.741.85%916,532
Dec 22, 202513.4513.8113.3213.4913.490.75%1,450,728
Dec 19, 202513.3213.5113.0913.3913.390.98%1,123,878
Dec 18, 202513.9414.1413.1413.2613.26-4.95%1,679,524
Dec 17, 202515.3415.4013.8113.9513.95-9.06%1,215,285
Dec 16, 202514.2615.3614.2615.3415.347.12%2,421,025
Dec 15, 202514.7914.7914.2914.3214.32-3.18%1,360,704
Dec 12, 202514.2414.9814.1014.7914.795.12%2,513,756
Dec 11, 202514.4414.5813.8714.0714.07-3.70%2,235,373