Skip to main content
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
18.15
+0.13 (0.72%)
At close: Mar 6, 2026, 4:00 PM EST
18.01
-0.14 (-0.77%)
After-hours: Mar 6, 2026, 7:59 PM EST

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7518.2017.3418.1518.150.72%883,783
Mar 5, 202617.9718.3317.7018.0218.02-0.66%762,495
Mar 4, 202617.8118.1817.6418.1418.142.54%655,057
Mar 3, 202617.4517.9217.1617.6917.690.06%826,500
Mar 2, 202617.1517.7817.0017.6817.680.97%939,195
Feb 27, 202617.4917.8617.2517.5117.51-0.96%1,002,211
Feb 26, 202617.9418.2317.5017.6817.68-2.96%882,075
Feb 25, 202618.1019.0017.9618.2218.220.11%1,349,457
Feb 24, 202619.1119.1117.8618.2018.20-2.57%1,404,370
Feb 23, 202618.7719.4917.7818.6818.68-0.48%3,143,360
Feb 20, 202617.9818.8017.3218.7718.773.30%1,978,605
Feb 19, 202618.4418.4417.5618.1718.17-1.52%1,216,908
Feb 18, 202617.4918.9017.3818.4518.455.31%2,903,703
Feb 17, 202615.7817.6115.7817.5217.5211.10%1,598,478
Feb 13, 202615.6916.0615.5215.7715.771.02%1,062,289
Feb 12, 202615.8215.8215.2715.6115.61-1.14%1,013,078
Feb 11, 202615.6515.8715.4415.7915.791.09%552,696
Feb 10, 202615.7916.1515.4915.6215.62-0.83%782,815
Feb 9, 202615.5015.8715.2315.7515.751.55%730,273
Feb 6, 202614.9015.6214.8315.5115.515.01%861,540
Feb 5, 202614.7615.2214.5214.7714.77-1.73%1,381,240
Feb 4, 202615.2615.5714.4715.0315.03-2.21%1,586,391
Feb 3, 202615.9016.1615.1515.3715.37-2.66%1,070,146
Feb 2, 202616.1816.6915.7715.7915.790.77%1,571,070
Jan 30, 202616.2516.3915.6415.6715.67-3.33%1,159,101
Jan 29, 202616.1816.5615.6216.2116.21-0.25%1,215,297
Jan 28, 202616.2916.5715.8816.2516.25-1,034,646
Jan 27, 202615.8816.4515.8616.2516.252.14%899,602
Jan 26, 202615.5816.3315.2015.9115.910.32%1,097,197
Jan 23, 202615.6216.0115.4115.8615.861.54%1,125,482
Jan 22, 202616.7116.8615.5015.6215.62-6.52%1,582,343
Jan 21, 202616.2816.8415.8316.7116.712.33%2,459,711
Jan 20, 202616.5917.0016.1616.3316.33-2.57%2,116,348
Jan 16, 202616.3916.8816.1816.7616.762.51%1,460,632
Jan 15, 202616.4816.9415.7016.3516.35-6.09%2,904,455
Jan 14, 202617.1217.9117.0217.4117.411.81%1,892,312
Jan 13, 202618.0618.0916.9117.1017.10-5.47%1,797,538
Jan 12, 202618.8018.8016.9218.0918.09-2.16%4,669,857
Jan 9, 202615.1718.6514.9218.4918.4928.94%14,444,519
Jan 8, 202616.1916.3913.7114.3414.3427.02%24,441,680
Jan 7, 202611.2711.6111.1711.2911.291.07%2,004,703
Jan 6, 202611.2811.7011.1011.1711.17-0.18%1,611,371
Jan 5, 202611.8011.9911.0611.1911.19-6.36%2,399,227
Jan 2, 202613.1713.3011.8511.9511.95-9.33%2,062,017
Dec 31, 202513.1513.3213.0413.1813.18-0.23%780,556
Dec 30, 202513.5913.6813.2113.2113.21-3.54%1,044,444
Dec 29, 202513.7713.9013.4813.7013.70-0.98%953,567
Dec 26, 202513.8113.9913.5113.8313.83-0.29%917,786
Dec 24, 202513.7814.1213.6113.8713.870.95%536,459
Dec 23, 202513.3714.0213.3213.7413.741.85%916,532
Dec 22, 202513.4513.8113.3213.4913.490.75%1,450,728
Dec 19, 202513.3213.5113.0913.3913.390.98%1,123,878
Dec 18, 202513.9414.1413.1413.2613.26-4.95%1,679,524
Dec 17, 202515.3415.4013.8113.9513.95-9.06%1,215,285
Dec 16, 202514.2615.3614.2615.3415.347.12%2,421,025
Dec 15, 202514.7914.7914.2914.3214.32-3.18%1,360,704
Dec 12, 202514.2414.9814.1014.7914.795.12%2,513,756
Dec 11, 202514.4414.5813.8714.0714.07-3.70%2,235,373
Dec 10, 202514.6414.8314.2214.6114.610.41%1,294,978
Dec 9, 202514.9615.0514.1014.5514.55-3.45%1,654,632
Dec 8, 202514.9115.5614.7115.0715.071.14%2,590,903
Dec 5, 202515.0815.3414.8414.9014.90-0.63%1,255,605
Dec 4, 202513.3915.2513.3515.0015.0012.32%4,067,553
Dec 3, 202512.5813.5612.4913.3513.356.63%1,635,116
Dec 2, 202513.1213.2212.4812.5212.52-5.51%1,952,384
Dec 1, 202513.6013.7013.2113.2513.25-3.50%1,648,707
Nov 28, 202513.9014.1113.7113.7313.73-0.51%915,690
Nov 26, 202513.6113.9913.3713.8013.801.40%2,423,441
Nov 25, 202513.2013.6213.0413.6113.613.50%2,470,696
Nov 24, 202512.7013.2512.6813.1513.153.79%1,923,168
Nov 21, 202513.0013.1912.4312.6712.67-2.54%2,311,315
Nov 20, 202513.6113.9912.9913.0013.00-3.99%1,348,567
Nov 19, 202513.3813.6813.1813.5413.541.04%1,478,963
Nov 18, 202512.8813.8312.7113.4013.403.16%3,426,421
Nov 17, 202512.7713.1912.6812.9912.991.72%1,812,442
Nov 14, 202512.3512.9712.2112.7712.771.67%1,413,631
Nov 13, 202512.8313.0712.2712.5612.56-1.64%2,381,901
Nov 12, 202511.8312.8411.7712.7712.778.68%3,183,437
Nov 11, 202510.8311.8110.6511.7511.758.60%2,212,203
Nov 10, 202510.6310.8810.5210.8210.821.79%1,506,815
Nov 7, 202510.1910.659.8410.6310.633.30%2,145,268
Nov 6, 202510.6310.6310.0210.2910.29-2.83%1,839,972
Nov 5, 202510.6010.7510.0110.5910.594.54%4,583,816
Nov 4, 202510.0510.609.9610.1310.13-0.69%2,229,167
Nov 3, 202510.3310.5510.0610.2010.200.99%2,340,843
Oct 31, 20259.8310.139.7010.1010.102.96%2,182,037
Oct 30, 20259.5210.409.509.819.812.08%3,877,792
Oct 29, 20259.469.989.379.619.61-2.14%2,117,954
Oct 28, 202510.0210.119.809.829.82-2.48%2,018,492
Oct 27, 20259.5610.089.5610.0710.075.78%2,498,452
Oct 24, 20259.459.709.369.529.520.63%1,660,524
Oct 23, 20259.619.679.319.469.46-1.46%2,050,885
Oct 22, 20259.009.648.909.609.604.80%3,222,680
Oct 21, 20259.359.359.009.169.16-2.08%2,156,024
Oct 20, 20259.339.479.089.369.362.58%2,713,347
Oct 17, 20259.099.278.809.129.12-2.77%4,529,729
Oct 16, 20259.8210.139.259.389.38-5.16%4,590,576
Oct 15, 202510.1510.259.489.899.89-2.47%6,065,928
Oct 14, 202510.5010.9310.1210.1410.14-4.88%5,061,649
Oct 13, 202510.2610.9510.1110.6610.663.90%4,747,979