Skip to main content
logo
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
13.39
+0.13 (0.98%)
At close: Dec 19, 2025, 4:00 PM EST
13.48
+0.09 (0.67%)
After-hours: Dec 19, 2025, 7:42 PM EST

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202513.3213.5113.0913.3913.390.98%1,109,560
Dec 18, 202513.9414.1413.1413.2613.26-4.95%1,678,319
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
Dec 10, 202514.6414.8314.2214.6114.610.41%1,294,978
Dec 9, 202514.9615.0514.1014.5514.55-3.45%1,654,632
Dec 8, 202514.9115.5614.7115.0715.071.14%2,590,903
Dec 5, 202515.0815.3414.8414.9014.90-0.63%1,255,605
Dec 4, 202513.3915.2513.3515.0015.0012.32%4,067,553
Dec 3, 202512.5813.5612.4913.3513.356.63%1,635,116
Dec 2, 202513.1213.2212.4812.5212.52-5.51%1,952,384
Dec 1, 202513.6013.7013.2113.2513.25-3.50%1,648,707
Nov 28, 202513.9014.1113.7113.7313.73-0.51%915,690
Nov 26, 202513.6113.9913.3713.8013.801.40%2,423,441
Nov 25, 202513.2013.6213.0413.6113.613.50%2,470,696
Nov 24, 202512.7013.2512.6813.1513.153.79%1,923,168
Nov 21, 202513.0013.1912.4312.6712.67-2.54%2,311,315
Nov 20, 202513.6113.9912.9913.0013.00-3.99%1,348,567
Nov 19, 202513.3813.6813.1813.5413.541.04%1,478,963
Nov 18, 202512.8813.8312.7113.4013.403.16%3,426,421
Nov 17, 202512.7713.1912.6812.9912.991.72%1,812,442
Nov 14, 202512.3512.9712.2112.7712.771.67%1,413,631
Nov 13, 202512.8313.0712.2712.5612.56-1.64%2,381,901
Nov 12, 202511.8312.8411.7712.7712.778.68%3,183,437
Nov 11, 202510.8311.8110.6511.7511.758.60%2,212,203
Nov 10, 202510.6310.8810.5210.8210.821.79%1,506,815
Nov 7, 202510.1910.659.8410.6310.633.30%2,145,268
Nov 6, 202510.6310.6310.0210.2910.29-2.83%1,839,972
Nov 5, 202510.6010.7510.0110.5910.594.54%4,583,816
Nov 4, 202510.0510.609.9610.1310.13-0.69%2,229,167
Nov 3, 202510.3310.5510.0610.2010.200.99%2,340,843
Oct 31, 20259.8310.139.7010.1010.102.96%2,182,037
Oct 30, 20259.5210.409.509.819.812.08%3,877,792
Oct 29, 20259.469.989.379.619.61-2.14%2,117,954
Oct 28, 202510.0210.119.809.829.82-2.48%2,018,492
Oct 27, 20259.5610.089.5610.0710.075.78%2,498,452
Oct 24, 20259.459.709.369.529.520.63%1,660,524
Oct 23, 20259.619.679.319.469.46-1.46%2,050,885
Oct 22, 20259.009.648.909.609.604.80%3,222,680
Oct 21, 20259.359.359.009.169.16-2.08%2,156,024
Oct 20, 20259.339.479.089.369.362.58%2,713,347
Oct 17, 20259.099.278.809.129.12-2.77%4,529,729
Oct 16, 20259.8210.139.259.389.38-5.16%4,590,576
Oct 15, 202510.1510.259.489.899.89-2.47%6,065,928
Oct 14, 202510.5010.9310.1210.1410.14-4.88%5,061,649
Oct 13, 202510.2610.9510.1110.6610.663.90%4,747,979
Oct 10, 20259.5010.599.3410.2610.269.38%9,609,134