MoonLake Immunotherapeutics (MLTX)

NASDAQ: MLTX · Real-Time Price · USD

11.41

-0.06 (-0.52%)

At close: Oct 2, 2026, 4:00 PM EDT

11.27

-0.14 (-1.19%)

After-hours: Oct 2, 2026, 7:51 PM EDT

MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.64	11.65	11.03	11.41	11.41	-0.52%	1,827,723
Oct 1, 2026	11.73	11.84	11.29	11.47	11.47	-1.97%	1,305,142
Sep 30, 2026	11.52	12.00	11.39	11.70	11.70	2.18%	1,992,919
Sep 29, 2026	11.56	11.70	11.40	11.45	11.45	-0.95%	1,507,032
Sep 28, 2026	12.04	12.04	11.53	11.56	11.56	-3.99%	1,656,877
Sep 25, 2026	12.15	12.21	11.80	12.04	12.04	-0.66%	2,179,618
Sep 24, 2026	12.69	12.83	12.04	12.12	12.12	-6.05%	1,901,878
Sep 23, 2026	13.41	13.69	12.23	12.90	12.90	-3.59%	2,003,354
Sep 22, 2026	12.73	13.44	12.54	13.38	13.38	6.61%	2,362,180
Sep 21, 2026	12.50	12.65	12.24	12.55	12.55	1.29%	1,220,131
Sep 18, 2026	12.28	12.50	12.09	12.39	12.39	0.32%	1,803,353
Sep 17, 2026	12.66	12.80	12.20	12.35	12.35	-0.88%	2,298,156
Sep 16, 2026	12.29	12.51	11.88	12.46	12.46	2.13%	2,600,600
Sep 15, 2026	12.70	12.70	12.02	12.20	12.20	-3.79%	1,798,020
Sep 14, 2026	12.56	13.00	12.22	12.68	12.68	1.36%	2,332,076
Sep 11, 2026	13.33	13.55	12.47	12.51	12.51	-5.08%	2,387,189
Sep 10, 2026	13.58	13.62	13.12	13.18	13.18	-3.94%	1,221,779
Sep 9, 2026	14.90	15.00	13.66	13.72	13.72	-8.17%	1,691,173
Sep 8, 2026	14.80	15.43	14.69	14.94	14.94	-0.47%	1,464,875
Sep 4, 2026	15.06	15.24	14.87	15.01	15.01	-1.18%	1,428,699
Sep 3, 2026	15.08	15.45	14.98	15.19	15.19	0.86%	841,991
Sep 2, 2026	15.14	15.47	14.85	15.06	15.06	-0.46%	1,188,555
Sep 1, 2026	14.99	15.31	14.83	15.13	15.13	0.53%	662,548
Aug 31, 2026	14.94	15.11	14.63	15.05	15.05	0.40%	1,018,115
Aug 28, 2026	15.60	15.77	14.97	14.99	14.99	-3.48%	700,464
Aug 27, 2026	15.62	15.78	15.47	15.53	15.53	-0.58%	1,099,993
Aug 26, 2026	15.50	15.77	15.34	15.62	15.62	0.39%	1,001,603
Aug 25, 2026	15.54	15.97	15.53	15.56	15.56	1.24%	819,513
Aug 24, 2026	15.68	15.69	15.23	15.37	15.37	-2.47%	1,138,087
Aug 21, 2026	15.99	16.10	15.58	15.76	15.76	-0.69%	1,351,577
Aug 20, 2026	16.53	16.74	15.55	15.87	15.87	-5.20%	1,367,763
Aug 19, 2026	16.57	16.86	16.12	16.74	16.74	2.45%	1,448,058
Aug 18, 2026	16.36	16.65	16.14	16.34	16.34	-0.06%	825,733
Aug 17, 2026	16.44	16.66	16.20	16.35	16.35	-0.73%	1,200,485
Aug 14, 2026	16.31	16.67	16.30	16.47	16.47	-0.18%	981,603
Aug 13, 2026	17.64	17.73	16.47	16.50	16.50	-4.24%	1,337,741
Aug 12, 2026	16.91	17.40	16.78	17.23	17.23	3.86%	2,913,600
Aug 11, 2026	17.48	17.48	15.93	16.59	16.59	-4.27%	3,606,585
Aug 10, 2026	17.24	17.77	16.51	17.33	17.33	-5.09%	3,476,183
Aug 7, 2026	18.47	18.63	17.92	18.26	18.26	1.28%	902,062
Aug 6, 2026	17.58	18.25	17.58	18.03	18.03	2.74%	624,747
Aug 5, 2026	17.94	18.11	17.45	17.55	17.55	-2.12%	579,212
Aug 4, 2026	17.61	17.98	17.27	17.93	17.93	3.05%	793,264
Aug 3, 2026	18.50	18.55	17.36	17.40	17.40	-5.64%	1,272,982
Jul 31, 2026	18.94	18.96	18.37	18.44	18.44	-2.90%	791,764
Jul 30, 2026	18.44	19.09	18.30	18.99	18.99	3.32%	676,823
Jul 29, 2026	18.60	18.98	18.31	18.38	18.38	-1.76%	707,868
Jul 28, 2026	19.65	19.65	18.67	18.71	18.71	-5.89%	1,051,691
Jul 27, 2026	19.20	20.00	19.16	19.88	19.88	4.52%	879,409
Jul 24, 2026	19.48	19.60	18.82	19.02	19.02	-1.76%	650,856