MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
15.01
-0.18 (-1.18%)
At close: Sep 4, 2026, 4:00 PM EDT
15.04
+0.03 (0.20%)
After-hours: Sep 4, 2026, 7:30 PM EDT
MLTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.06 | 15.24 | 14.87 | 15.01 | 15.01 | -1.18% | 1,427,971 |
| Sep 3, 2026 | 15.08 | 15.45 | 14.98 | 15.19 | 15.19 | 0.86% | 794,860 |
| Sep 2, 2026 | 15.14 | 15.47 | 14.85 | 15.06 | 15.06 | -0.46% | 1,182,773 |
| Sep 1, 2026 | 14.99 | 15.31 | 14.83 | 15.13 | 15.13 | 0.53% | 662,394 |
| Aug 31, 2026 | 14.94 | 15.11 | 14.63 | 15.05 | 15.05 | 0.40% | 1,017,675 |
| 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 |
| Jul 23, 2026 | 18.74 | 19.56 | 18.50 | 19.36 | 19.36 | 2.22% | 743,202 |
| Jul 22, 2026 | 19.90 | 20.00 | 18.67 | 18.94 | 18.94 | -5.58% | 1,137,606 |
| Jul 21, 2026 | 19.08 | 20.08 | 18.91 | 20.06 | 20.06 | 5.30% | 1,154,673 |
| Jul 20, 2026 | 19.95 | 20.29 | 19.02 | 19.05 | 19.05 | -3.20% | 628,441 |
| Jul 17, 2026 | 18.95 | 19.96 | 18.71 | 19.68 | 19.68 | 3.52% | 726,276 |
| Jul 16, 2026 | 19.92 | 19.92 | 18.88 | 19.01 | 19.01 | -4.76% | 1,422,042 |
| Jul 15, 2026 | 19.44 | 20.04 | 19.25 | 19.96 | 19.96 | 2.25% | 1,004,731 |
| Jul 14, 2026 | 20.62 | 20.62 | 19.47 | 19.52 | 19.52 | -4.36% | 1,087,686 |
| Jul 13, 2026 | 20.40 | 20.92 | 19.97 | 20.41 | 20.41 | 0.25% | 1,315,888 |
| Jul 10, 2026 | 19.96 | 21.28 | 19.70 | 20.36 | 20.36 | 2.16% | 1,939,671 |
| Jul 9, 2026 | 19.12 | 20.08 | 19.10 | 19.93 | 19.93 | 4.51% | 1,530,846 |
| Jul 8, 2026 | 18.96 | 19.25 | 18.73 | 19.07 | 19.07 | -0.42% | 1,195,226 |
| Jul 7, 2026 | 18.91 | 19.41 | 18.46 | 19.15 | 19.15 | 1.43% | 1,386,577 |
| Jul 6, 2026 | 19.00 | 19.26 | 18.53 | 18.88 | 18.88 | -0.37% | 959,777 |
| Jul 2, 2026 | 19.20 | 19.31 | 18.57 | 18.95 | 18.95 | -0.94% | 1,391,926 |
| Jul 1, 2026 | 19.75 | 19.92 | 19.09 | 19.13 | 19.13 | -1.75% | 1,119,504 |
| Jun 30, 2026 | 20.03 | 20.12 | 19.34 | 19.47 | 19.47 | -2.21% | 1,487,411 |
| Jun 29, 2026 | 20.07 | 20.14 | 19.70 | 19.91 | 19.91 | 0.05% | 1,313,973 |
| Jun 26, 2026 | 20.01 | 20.34 | 19.78 | 19.90 | 19.90 | -0.45% | 1,678,523 |