MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
13.80
+0.19 (1.40%)
Nov 26, 2025, 4:00 PM EST - Market closed
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13.61 | 13.99 | 13.37 | 13.80 | 13.80 | 1.40% | 2,419,344 |
| Nov 25, 2025 | 13.20 | 13.62 | 13.04 | 13.61 | 13.61 | 3.50% | 2,469,151 |
| Nov 24, 2025 | 12.70 | 13.25 | 12.68 | 13.15 | 13.15 | 3.79% | 1,917,287 |
| Nov 21, 2025 | 13.00 | 13.19 | 12.43 | 12.67 | 12.67 | -2.54% | 2,308,213 |
| Nov 20, 2025 | 13.61 | 13.99 | 12.99 | 13.00 | 13.00 | -3.99% | 1,346,061 |
| Nov 19, 2025 | 13.38 | 13.68 | 13.18 | 13.54 | 13.54 | 1.04% | 1,478,963 |
| Nov 18, 2025 | 12.88 | 13.83 | 12.71 | 13.40 | 13.40 | 3.16% | 3,426,421 |
| Nov 17, 2025 | 12.77 | 13.19 | 12.68 | 12.99 | 12.99 | 1.72% | 1,812,442 |
| Nov 14, 2025 | 12.35 | 12.97 | 12.21 | 12.77 | 12.77 | 1.67% | 1,413,631 |
| Nov 13, 2025 | 12.83 | 13.07 | 12.27 | 12.56 | 12.56 | -1.64% | 2,381,901 |
| Nov 12, 2025 | 11.83 | 12.84 | 11.77 | 12.77 | 12.77 | 8.68% | 3,183,437 |
| Nov 11, 2025 | 10.83 | 11.81 | 10.65 | 11.75 | 11.75 | 8.60% | 2,212,203 |
| Nov 10, 2025 | 10.63 | 10.88 | 10.52 | 10.82 | 10.82 | 1.79% | 1,506,815 |
| Nov 7, 2025 | 10.19 | 10.65 | 9.84 | 10.63 | 10.63 | 3.30% | 2,145,268 |
| Nov 6, 2025 | 10.63 | 10.63 | 10.02 | 10.29 | 10.29 | -2.83% | 1,839,972 |
| Nov 5, 2025 | 10.60 | 10.75 | 10.01 | 10.59 | 10.59 | 4.54% | 4,583,816 |
| Nov 4, 2025 | 10.05 | 10.60 | 9.96 | 10.13 | 10.13 | -0.69% | 2,229,167 |
| Nov 3, 2025 | 10.33 | 10.55 | 10.06 | 10.20 | 10.20 | 0.99% | 2,340,843 |
| Oct 31, 2025 | 9.83 | 10.13 | 9.70 | 10.10 | 10.10 | 2.96% | 2,182,037 |
| Oct 30, 2025 | 9.52 | 10.40 | 9.50 | 9.81 | 9.81 | 2.08% | 3,877,792 |
| Oct 29, 2025 | 9.46 | 9.98 | 9.37 | 9.61 | 9.61 | -2.14% | 2,117,954 |
| Oct 28, 2025 | 10.02 | 10.11 | 9.80 | 9.82 | 9.82 | -2.48% | 2,018,492 |
| Oct 27, 2025 | 9.56 | 10.08 | 9.56 | 10.07 | 10.07 | 5.78% | 2,498,452 |
| Oct 24, 2025 | 9.45 | 9.70 | 9.36 | 9.52 | 9.52 | 0.63% | 1,660,524 |
| Oct 23, 2025 | 9.61 | 9.67 | 9.31 | 9.46 | 9.46 | -1.46% | 2,050,885 |
| Oct 22, 2025 | 9.00 | 9.64 | 8.90 | 9.60 | 9.60 | 4.80% | 3,222,680 |
| Oct 21, 2025 | 9.35 | 9.35 | 9.00 | 9.16 | 9.16 | -2.08% | 2,156,024 |
| Oct 20, 2025 | 9.33 | 9.47 | 9.08 | 9.36 | 9.36 | 2.58% | 2,713,347 |
| Oct 17, 2025 | 9.09 | 9.27 | 8.80 | 9.12 | 9.12 | -2.77% | 4,529,729 |
| Oct 16, 2025 | 9.82 | 10.13 | 9.25 | 9.38 | 9.38 | -5.16% | 4,590,576 |
| Oct 15, 2025 | 10.15 | 10.25 | 9.48 | 9.89 | 9.89 | -2.47% | 6,065,928 |
| Oct 14, 2025 | 10.50 | 10.93 | 10.12 | 10.14 | 10.14 | -4.88% | 5,061,649 |
| Oct 13, 2025 | 10.26 | 10.95 | 10.11 | 10.66 | 10.66 | 3.90% | 4,747,979 |
| Oct 10, 2025 | 9.50 | 10.59 | 9.34 | 10.26 | 10.26 | 9.38% | 9,609,134 |
| Oct 9, 2025 | 9.48 | 10.04 | 9.30 | 9.38 | 9.38 | 3.08% | 7,746,384 |
| Oct 8, 2025 | 9.29 | 9.64 | 9.00 | 9.10 | 9.10 | -1.94% | 6,091,496 |
| Oct 7, 2025 | 8.63 | 9.54 | 8.18 | 9.28 | 9.28 | 7.16% | 14,844,038 |
| 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% | 79,740,394 |
| 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 |