MoonLake Immunotherapeuti... (MLTX)
NASDAQ: MLTX
· Real-Time Price · USD
8.43
0.97 (13.00%)
At close: Oct 03, 2025, 3:59 PM
8.44
0.12%
After-hours: Oct 03, 2025, 07:58 PM EDT
MLTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.53 | 8.50 | 7.50 | 8.43 | 8.43 | 13.00% | 15,419,854 |
| Oct 2, 2025 | 6.88 | 7.46 | 6.56 | 7.46 | 7.46 | 5.67% | 13,887,900 |
| Oct 1, 2025 | 6.96 | 7.43 | 6.84 | 7.06 | 7.06 | -1.53% | 11,810,316 |
| Sep 30, 2025 | 6.41 | 7.48 | 6.08 | 7.17 | 7.17 | 14.72% | 36,819,805 |
| Sep 29, 2025 | 6.98 | 7.14 | 5.95 | 6.25 | 6.25 | -89.92% | 79,740,400 |
| Sep 26, 2025 | 56.81 | 62.75 | 56.68 | 61.99 | 61.99 | 9.95% | 1,149,831 |
| Sep 25, 2025 | 53.95 | 57.01 | 53.43 | 56.38 | 56.38 | 4.50% | 751,500 |
| Sep 24, 2025 | 52.20 | 54.62 | 52.00 | 53.95 | 53.95 | 2.68% | 469,540 |
| Sep 23, 2025 | 54.70 | 55.13 | 52.30 | 52.54 | 52.54 | -4.44% | 719,100 |
| Sep 22, 2025 | 53.60 | 55.53 | 52.62 | 54.98 | 54.98 | 2.23% | 464,837 |
| Sep 19, 2025 | 54.00 | 55.00 | 52.72 | 53.78 | 53.78 | -0.70% | 649,464 |
| Sep 18, 2025 | 51.37 | 54.64 | 51.19 | 54.16 | 54.16 | 5.82% | 725,500 |
| Sep 17, 2025 | 53.76 | 54.51 | 50.84 | 51.18 | 51.18 | -3.91% | 1,372,154 |
| Sep 16, 2025 | 53.27 | 54.11 | 52.74 | 53.26 | 53.26 | -0.02% | 1,468,100 |
| Sep 15, 2025 | 52.90 | 53.87 | 51.45 | 53.27 | 53.27 | 1.24% | 765,800 |
| Sep 12, 2025 | 53.85 | 54.97 | 52.45 | 52.62 | 52.62 | -3.09% | 865,000 |
| Sep 11, 2025 | 53.79 | 55.39 | 52.67 | 54.30 | 54.30 | 0.18% | 706,100 |
| Sep 10, 2025 | 57.00 | 57.63 | 53.83 | 54.20 | 54.20 | -4.91% | 839,904 |
| Sep 9, 2025 | 61.02 | 61.02 | 56.79 | 57.00 | 57.00 | -6.74% | 717,100 |
| Sep 8, 2025 | 59.50 | 61.17 | 58.98 | 61.12 | 61.12 | 2.83% | 593,500 |
Page 1 of 63