Skip to main content
logo
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
18.88
-0.07 (-0.37%)
At close: Jul 6, 2026, 4:00 PM EDT
18.93
+0.05 (0.26%)
After-hours: Jul 6, 2026, 7:46 PM EDT

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202619.0019.2618.5318.8818.88-0.37%959,367
Jul 2, 202619.2019.3118.5718.9518.95-0.94%1,391,543
Jul 1, 202619.7519.9219.0919.1319.13-1.75%1,116,668
Jun 30, 202620.0320.1219.3419.4719.47-2.21%1,434,093
Jun 29, 202620.0720.1419.7019.9119.910.05%1,313,594
Jun 26, 202620.0120.3419.7819.9019.90-0.45%1,678,523
Jun 25, 202620.3320.4119.7519.9919.99-0.05%1,514,034
Jun 24, 202619.3920.4518.8620.0020.00-5.75%5,475,218
Jun 23, 202620.8922.3220.6521.2221.22-4.24%1,737,497
Jun 22, 202620.0323.2919.7522.1622.1615.36%3,493,988
Jun 18, 202619.6319.8019.0019.2119.210.10%774,519
Jun 17, 202619.0220.1318.7519.1919.191.11%878,842
Jun 16, 202619.2719.3518.2318.9818.98-1.09%811,291
Jun 15, 202619.0019.2118.6519.1919.192.68%576,552
Jun 12, 202617.7218.7117.6718.6918.695.30%738,567
Jun 11, 202617.3917.9317.2017.7517.751.49%726,490
Jun 10, 202617.6917.9317.0017.4917.49-1.74%695,189
Jun 9, 202618.2918.9117.3617.8017.80-1.11%962,577
Jun 8, 202618.2418.2717.8418.0018.000.56%1,213,653
Jun 5, 202618.6518.7417.6617.9017.90-4.38%538,638
Jun 4, 202618.3518.8518.2118.7218.722.46%439,951
Jun 3, 202617.8118.6117.6918.2718.272.24%570,188
Jun 2, 202618.5818.5817.6617.8717.87-5.05%1,119,755
Jun 1, 202619.0219.0818.3518.8218.82-1.88%679,871
May 29, 202618.7719.6018.6419.1819.182.68%1,146,721
May 28, 202618.3618.9018.2918.6818.681.47%567,603
May 27, 202618.2318.7618.1118.4118.410.99%928,669
May 26, 202618.1918.5817.9418.2318.230.22%575,312
May 22, 202618.5018.7518.0018.1918.19-1.52%653,756
May 21, 202616.8318.4916.7518.4718.478.33%926,163
May 20, 202616.6017.2516.5317.0517.054.15%604,545
May 19, 202616.3616.6915.7616.3716.37-0.43%1,008,368
May 18, 202617.4517.5416.1116.4416.44-6.32%933,822
May 15, 202618.2618.2617.5017.5517.55-4.57%585,569
May 14, 202618.5018.7517.8618.3918.39-0.11%692,140
May 13, 202618.2518.5818.0218.4118.411.21%1,188,090
May 12, 202618.7519.1617.8218.1918.19-3.45%1,577,495
May 11, 202618.2421.0017.8418.8418.8410.43%3,343,141
May 8, 202617.3717.4116.9117.0617.06-0.81%961,898
May 7, 202617.5117.6116.8817.2017.20-2.82%765,295
May 6, 202616.9017.8516.8817.7017.704.06%548,968
May 5, 202617.6018.0016.9717.0117.01-3.13%701,352
May 4, 202616.7017.7216.4817.5617.564.96%998,372
May 1, 202616.4316.8516.0616.7316.732.14%859,561
Apr 30, 202616.3316.6616.0716.3816.381.68%569,055
Apr 29, 202616.5016.5916.0116.1116.11-3.30%561,028
Apr 28, 202616.8617.0916.6416.6616.66-1.13%425,653
Apr 27, 202617.2517.6316.7416.8516.85-1.92%480,457
Apr 24, 202616.9017.3316.5417.1817.181.48%672,472
Apr 23, 202617.1917.4816.7816.9316.93-1.68%640,099