Skip to main content
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
19.90
-0.09 (-0.45%)
At close: Jun 26, 2026, 4:00 PM EDT
20.25
+0.35 (1.76%)
After-hours: Jun 26, 2026, 7:46 PM EDT

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.0120.3419.7819.9019.90-0.45%1,650,948
Jun 25, 202620.3320.4119.7519.9919.99-0.05%1,513,918
Jun 24, 202619.3920.4518.8620.0020.00-5.75%5,473,733
Jun 23, 202620.8922.3220.6521.2221.22-4.24%1,736,961
Jun 22, 202620.0323.2919.7522.1622.1615.36%3,448,199
Jun 18, 202619.6319.8019.0019.2119.210.10%772,978
Jun 17, 202619.0220.1318.7519.1919.191.11%878,479
Jun 16, 202619.2719.3518.2318.9818.98-1.09%811,156
Jun 15, 202619.0019.2118.6519.1919.192.68%576,552
Jun 12, 202617.7218.7117.6718.6918.695.30%738,567
Jun 11, 202617.3917.9317.2017.7517.751.49%726,490
Jun 10, 202617.6917.9317.0017.4917.49-1.74%695,189
Jun 9, 202618.2918.9117.3617.8017.80-1.11%962,577
Jun 8, 202618.2418.2717.8418.0018.000.56%1,213,653
Jun 5, 202618.6518.7417.6617.9017.90-4.38%538,638
Jun 4, 202618.3518.8518.2118.7218.722.46%439,951
Jun 3, 202617.8118.6117.6918.2718.272.24%570,188
Jun 2, 202618.5818.5817.6617.8717.87-5.05%1,119,755
Jun 1, 202619.0219.0818.3518.8218.82-1.88%679,871
May 29, 202618.7719.6018.6419.1819.182.68%1,146,721
May 28, 202618.3618.9018.2918.6818.681.47%567,603
May 27, 202618.2318.7618.1118.4118.410.99%928,669
May 26, 202618.1918.5817.9418.2318.230.22%575,312
May 22, 202618.5018.7518.0018.1918.19-1.52%653,756
May 21, 202616.8318.4916.7518.4718.478.33%926,163
May 20, 202616.6017.2516.5317.0517.054.15%604,545
May 19, 202616.3616.6915.7616.3716.37-0.43%1,008,368
May 18, 202617.4517.5416.1116.4416.44-6.32%933,822
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
Apr 6, 202617.2617.8916.9116.9816.98-2.19%1,019,484
Apr 2, 202616.2917.5316.0217.3617.365.08%1,687,062
Apr 1, 202618.1418.3215.7716.5216.52-11.37%4,454,613
Mar 31, 202617.2419.0017.2218.6418.6410.10%3,015,208
Mar 30, 202617.2617.6716.4216.9316.93-2.25%1,340,978
Mar 27, 202617.6817.8917.1917.3217.32-2.42%479,019
Mar 26, 202617.7818.1317.5517.7517.75-1.50%1,348,889
Mar 25, 202616.9318.0316.8818.0218.027.84%710,328
Mar 24, 202616.6916.9016.3416.7116.71-0.95%552,526
Mar 23, 202616.9917.3216.5016.8716.873.69%776,526
Mar 20, 202616.6816.8916.0316.2716.27-2.46%682,635
Mar 19, 202617.2017.2016.3616.6816.682.77%905,385
Mar 18, 202616.6616.7816.2216.2316.23-3.22%620,848
Mar 17, 202616.6917.1816.4616.7716.770.24%604,433
Mar 16, 202617.2317.4616.7216.7316.73-2.34%1,113,168
Mar 13, 202617.1417.7917.0617.1317.130.59%679,107
Mar 12, 202617.5017.7016.9717.0317.03-4.54%801,644
Mar 11, 202618.7619.3417.7417.8417.84-2.73%825,609
Mar 10, 202618.2218.6918.0718.3418.340.11%754,592
Mar 9, 202618.0018.8017.9318.3218.320.94%925,262
Mar 6, 202617.7518.2017.3418.1518.150.72%884,784
Mar 5, 202617.9718.3317.7018.0218.02-0.66%762,552
Mar 4, 202617.8118.1817.6418.1418.142.54%671,595
Mar 3, 202617.4517.9217.1617.6917.690.06%829,879
Mar 2, 202617.1517.7817.0017.6817.680.97%956,950
Feb 27, 202617.4917.8617.2517.5117.51-0.96%1,028,031
Feb 26, 202617.9418.2317.5017.6817.68-2.96%906,342
Feb 25, 202618.1019.0017.9618.2218.220.11%1,371,694
Feb 24, 202619.1119.1117.8618.2018.20-2.57%1,482,960
Feb 23, 202618.7719.4917.7818.6818.68-0.48%3,147,155
Feb 20, 202617.9818.8017.3218.7718.773.30%1,983,012
Feb 19, 202618.4418.4417.5618.1718.17-1.52%1,218,233
Feb 18, 202617.4918.9017.3818.4518.455.31%2,904,065
Feb 17, 202615.7817.6115.7817.5217.5211.10%2,257,559
Feb 13, 202615.6916.0615.5215.7715.771.02%1,062,604
Feb 12, 202615.8215.8215.2715.6115.61-1.14%1,014,285
Feb 11, 202615.6515.8715.4415.7915.791.09%665,029
Feb 10, 202615.7916.1515.4915.6215.62-0.83%782,941
Feb 9, 202615.5015.8715.2315.7515.751.55%732,519
Feb 6, 202614.9015.6214.8315.5115.515.01%861,717
Feb 5, 202614.7615.2214.5214.7714.77-1.73%1,382,647
Feb 4, 202615.2615.5714.4715.0315.03-2.21%1,588,337
Feb 3, 202615.9016.1615.1515.3715.37-2.66%1,071,783