Skip to main content
MoonLake Immunotherapeutics (MLTX)
NASDAQ: MLTX · Real-Time Price · USD
16.66
-0.19 (-1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
16.76
+0.10 (0.59%)
After-hours: Apr 28, 2026, 7:33 PM EDT

MLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.8617.0916.6416.6616.66-1.13%425,459
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
Feb 2, 202616.1816.6915.7715.7915.790.77%1,571,567
Jan 30, 202616.2516.3915.6415.6715.67-3.33%1,161,163
Jan 29, 202616.1816.5615.6216.2116.21-0.25%1,222,553
Jan 28, 202616.2916.5715.8816.2516.25-1,038,046
Jan 27, 202615.8816.4515.8616.2516.252.14%920,104
Jan 26, 202615.5816.3315.2015.9115.910.32%1,100,955
Jan 23, 202615.6216.0115.4115.8615.861.54%1,349,048
Jan 22, 202616.7116.8615.5015.6215.62-6.52%1,599,495
Jan 21, 202616.2816.8415.8316.7116.712.33%2,463,076
Jan 20, 202616.5917.0016.1616.3316.33-2.57%2,120,567
Jan 16, 202616.3916.8816.1816.7616.762.51%1,463,500
Jan 15, 202616.4816.9415.7016.3516.35-6.09%2,913,980
Jan 14, 202617.1217.9117.0217.4117.411.81%1,966,937
Jan 13, 202618.0618.0916.9117.1017.10-5.47%1,801,797
Jan 12, 202618.8018.8016.9218.0918.09-2.16%4,681,781
Jan 9, 202615.1718.6514.9218.4918.4928.94%14,670,100
Jan 8, 202616.1916.3913.7114.3414.3427.02%24,534,578
Jan 7, 202611.2711.6111.1711.2911.291.07%2,005,054
Jan 6, 202611.2811.7011.1011.1711.17-0.18%1,617,313
Jan 5, 202611.8011.9911.0611.1911.19-6.36%2,405,397
Jan 2, 202613.1713.3011.8511.9511.95-9.33%2,087,807
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