Skip to main content
logo
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
16.55
+0.17 (1.04%)
May 1, 2026, 12:08 PM EDT - Market open

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202616.4316.6216.0616.71-2.01%106,044
Apr 30, 202616.3316.6616.0716.3816.381.68%567,893
Apr 29, 202616.5016.5916.0116.1116.11-3.30%542,986
Apr 28, 202616.8617.0916.6416.6616.66-1.13%425,459
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
Apr 22, 202617.4717.8116.5217.2217.22-1,213,348
Apr 21, 202617.8618.0517.1217.2217.22-3.75%729,890
Apr 20, 202618.3018.4717.8317.8917.89-2.45%570,994
Apr 17, 202618.3018.5718.1318.3418.343.09%859,713
Apr 16, 202618.0818.2317.5217.7917.79-1.28%860,528
Apr 15, 202618.6119.0217.8718.0218.02-4.05%1,077,293
Apr 14, 202618.7519.6518.6718.7818.781.90%1,080,347
Apr 13, 202617.8418.7117.8418.4318.432.62%728,861
Apr 10, 202619.5019.7317.9417.9617.96-7.47%1,249,979
Apr 9, 202618.4619.4918.3419.4119.414.35%1,695,848
Apr 8, 202617.3818.7817.1018.6018.608.90%1,839,317
Apr 7, 202616.9217.3916.5117.0817.080.59%1,075,954
Apr 6, 202617.2617.8916.9116.9816.98-2.19%1,019,484
Apr 2, 202616.2917.5316.0217.3617.365.08%1,687,062
Apr 1, 202618.1418.3215.7716.5216.52-11.37%4,454,613
Mar 31, 202617.2419.0017.2218.6418.6410.10%3,015,208
Mar 30, 202617.2617.6716.4216.9316.93-2.25%1,340,978
Mar 27, 202617.6817.8917.1917.3217.32-2.42%479,019
Mar 26, 202617.7818.1317.5517.7517.75-1.50%1,348,889
Mar 25, 202616.9318.0316.8818.0218.027.84%710,328
Mar 24, 202616.6916.9016.3416.7116.71-0.95%552,526
Mar 23, 202616.9917.3216.5016.8716.873.69%776,526
Mar 20, 202616.6816.8916.0316.2716.27-2.46%682,635
Mar 19, 202617.2017.2016.3616.6816.682.77%905,385
Mar 18, 202616.6616.7816.2216.2316.23-3.22%620,848
Mar 17, 202616.6917.1816.4616.7716.770.24%604,433
Mar 16, 202617.2317.4616.7216.7316.73-2.34%1,113,168
Mar 13, 202617.1417.7917.0617.1317.130.59%679,107
Mar 12, 202617.5017.7016.9717.0317.03-4.54%801,644
Mar 11, 202618.7619.3417.7417.8417.84-2.73%825,609
Mar 10, 202618.2218.6918.0718.3418.340.11%754,592
Mar 9, 202618.0018.8017.9318.3218.320.94%925,262
Mar 6, 202617.7518.2017.3418.1518.150.72%884,784
Mar 5, 202617.9718.3317.7018.0218.02-0.66%762,552
Mar 4, 202617.8118.1817.6418.1418.142.54%671,595
Mar 3, 202617.4517.9217.1617.6917.690.06%829,879
Mar 2, 202617.1517.7817.0017.6817.680.97%956,950
Feb 27, 202617.4917.8617.2517.5117.51-0.96%1,028,031
Feb 26, 202617.9418.2317.5017.6817.68-2.96%906,342
Feb 25, 202618.1019.0017.9618.2218.220.11%1,371,694
Feb 24, 202619.1119.1117.8618.2018.20-2.57%1,482,960
Feb 23, 202618.7719.4917.7818.6818.68-0.48%3,147,155
Feb 20, 202617.9818.8017.3218.7718.773.30%1,983,012