Skip to main content
logo
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
18.98
-0.21 (-1.09%)
At close: Jun 16, 2026, 4:00 PM EDT
19.01
+0.03 (0.16%)
After-hours: Jun 16, 2026, 6:23 PM EDT

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202619.2719.3518.2318.9218.92-1.41%810,137
Jun 15, 202619.0019.2118.6519.1919.192.68%575,652
Jun 12, 202617.7218.7117.6718.6918.695.30%738,090
Jun 11, 202617.3917.9317.2017.7517.751.49%725,205
Jun 10, 202617.6917.9317.0017.4917.49-1.74%694,752
Jun 9, 202618.2918.9117.3617.8017.80-1.11%959,539
Jun 8, 202618.2418.2717.8418.0018.000.56%1,206,808
Jun 5, 202618.6518.7417.6617.9017.90-4.38%538,485
Jun 4, 202618.3518.8518.2118.7218.722.46%439,729
Jun 3, 202617.8118.6117.6918.2718.272.24%568,377
Jun 2, 202618.5818.5817.6617.8717.87-5.05%1,118,769
Jun 1, 202619.0219.0818.3518.8218.82-1.88%675,335
May 29, 202618.7719.6018.6419.1819.182.68%1,144,861
May 28, 202618.3618.9018.2918.6818.681.47%566,436
May 27, 202618.2318.7618.1118.4118.410.99%928,528
May 26, 202618.1918.5817.9418.2318.230.22%575,032
May 22, 202618.5018.7518.0018.1918.19-1.52%653,566
May 21, 202616.8318.4916.7518.4718.478.33%920,542
May 20, 202616.6017.2516.5317.0517.054.15%599,797
May 19, 202616.3616.6915.7616.3716.37-0.43%1,008,150
May 18, 202617.4517.5416.1116.4416.44-6.32%931,188
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
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