MoonLake Immunotherapeutics (MLTX)

NASDAQ: MLTX · Real-Time Price · USD

11.85

-0.49 (-3.97%)

At close: Oct 23, 2026, 4:00 PM EDT

11.99

+0.14 (1.18%)

After-hours: Oct 23, 2026, 7:50 PM EDT

MLTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.07	12.28	11.48	11.85	11.85	-3.97%	1,934,902
Oct 22, 2026	10.70	13.33	10.65	12.34	12.34	15.87%	6,116,282
Oct 21, 2026	10.34	10.73	10.34	10.65	10.65	3.20%	1,163,637
Oct 20, 2026	9.77	10.48	9.73	10.32	10.32	5.85%	1,237,764
Oct 19, 2026	9.57	9.86	9.50	9.75	9.75	2.09%	911,740
Oct 16, 2026	10.34	10.34	9.46	9.55	9.55	-6.92%	1,380,990
Oct 15, 2026	10.16	10.51	10.14	10.26	10.26	1.18%	1,067,279
Oct 14, 2026	10.30	10.65	10.01	10.14	10.14	-2.59%	1,772,987
Oct 13, 2026	10.70	10.84	10.36	10.41	10.41	-2.53%	2,412,553
Oct 12, 2026	10.82	11.00	10.66	10.68	10.68	-1.29%	1,212,907
Oct 9, 2026	10.58	11.09	10.40	10.82	10.82	2.27%	2,011,013
Oct 8, 2026	10.75	10.80	10.00	10.58	10.58	-1.76%	3,717,405
Oct 7, 2026	10.81	11.29	10.71	10.77	10.77	-1.64%	1,396,506
Oct 6, 2026	11.50	11.50	10.91	10.95	10.95	-3.78%	3,052,430
Oct 5, 2026	11.56	11.72	11.19	11.38	11.38	-0.26%	1,867,253
Oct 2, 2026	11.64	11.65	11.03	11.41	11.41	-0.52%	1,827,969
Oct 1, 2026	11.73	11.84	11.29	11.47	11.47	-1.97%	1,305,275
Sep 30, 2026	11.52	12.00	11.39	11.70	11.70	2.18%	1,994,434
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