MoonLake Immunotherapeutics (MLTX) Historical Stock Data
54.32 ↑2.46 (4.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLTX is up 0.24% a day on average. There have been 16 days where MoonLake Immunotherapeutics closed green and 14 days where MLTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 52.30 | 54.32 | ↑$2.02 (3.86%) | 51.43 | 54.93 | 223.38K |
| 2024-11-21 | 50.07 | 51.86 | ↑$1.79 (3.57%) | 48.91 | 52.09 | 252.01K |
| 2024-11-20 | 49.44 | 49.82 | ↑$0.38 (0.77%) | 48.97 | 50.98 | 191.05K |
| 2024-11-19 | 48.23 | 49.33 | ↑$1.10 (2.28%) | 48.23 | 49.48 | 116.14K |
| 2024-11-18 | 48.80 | 48.54 | ↓$0.26 (-0.53%) | 47.33 | 49.29 | 227.19K |
| 2024-11-15 | 51.98 | 48.83 | ↓$3.15 (-6.06%) | 48.30 | 52.24 | 412.76K |
| 2024-11-14 | 50.63 | 52.50 | ↑$1.87 (3.69%) | 50.28 | 52.96 | 222.32K |
| 2024-11-13 | 52.36 | 51.06 | ↓$1.30 (-2.48%) | 50.93 | 53.18 | 119.55K |
| 2024-11-12 | 53.72 | 51.89 | ↓$1.83 (-3.41%) | 51.51 | 54.81 | 169.97K |
| 2024-11-11 | 52.00 | 53.89 | ↑$1.89 (3.63%) | 51.42 | 54.26 | 267.33K |
| 2024-11-08 | 50.46 | 51.78 | ↑$1.32 (2.62%) | 50.02 | 52.00 | 195.06K |
| 2024-11-07 | 51.98 | 50.67 | ↓$1.31 (-2.52%) | 49.60 | 52.34 | 248.12K |
| 2024-11-06 | 48.07 | 51.48 | ↑$3.41 (7.09%) | 48.07 | 51.67 | 401.29K |
| 2024-11-05 | 47.22 | 47.63 | ↑$0.41 (0.87%) | 45.91 | 48.20 | 229.22K |
| 2024-11-04 | 46.37 | 46.40 | ↑$0.03 (0.06%) | 45.27 | 47.46 | 310.73K |
| 2024-11-01 | 46.99 | 46.76 | ↓$0.23 (-0.49%) | 46.04 | 47.23 | 244.07K |
| 2024-10-31 | 47.02 | 46.42 | ↓$0.60 (-1.28%) | 45.24 | 47.03 | 483.79K |
| 2024-10-30 | 48.02 | 47.00 | ↓$1.02 (-2.12%) | 46.28 | 48.17 | 193.31K |
| 2024-10-29 | 48.20 | 48.19 | ↓$0.01 (-0.02%) | 47.52 | 48.47 | 239.52K |
| 2024-10-28 | 47.21 | 48.05 | ↑$0.84 (1.78%) | 46.77 | 48.09 | 144.46K |
| 2024-10-25 | 46.58 | 46.70 | ↑$0.12 (0.26%) | 46.07 | 47.22 | 197.83K |
| 2024-10-24 | 45.55 | 46.20 | ↑$0.65 (1.43%) | 45.55 | 47.37 | 183.17K |
| 2024-10-23 | 48.00 | 46.59 | ↓$1.41 (-2.94%) | 46.25 | 48.00 | 146.65K |
| 2024-10-22 | 48.69 | 48.00 | ↓$0.69 (-1.42%) | 47.74 | 49.24 | 167.68K |
| 2024-10-21 | 48.87 | 49.02 | ↑$0.15 (0.31%) | 48.29 | 49.73 | 120.24K |
| 2024-10-18 | 48.08 | 48.94 | ↑$0.86 (1.79%) | 47.07 | 49.14 | 174.12K |
| 2024-10-17 | 49.33 | 48.08 | ↓$1.25 (-2.53%) | 47.97 | 49.62 | 142.46K |
| 2024-10-16 | 48.36 | 49.12 | ↑$0.76 (1.57%) | 47.90 | 49.27 | 175.77K |
| 2024-10-15 | 49.12 | 48.00 | ↓$1.12 (-2.28%) | 47.63 | 49.12 | 136.15K |
| 2024-10-14 | 49.04 | 48.90 | ↓$0.14 (-0.29%) | 48.36 | 50.24 | 297.45K |
Create an account or log in to view more rows.
$MLTX steady steady n hold
$MLTX Silly Bears tricks are for kids
$MLTX a comeback is always more fun than an all out win!!!!
$MLTX very normal lol sike
$MLTX Guys when can we expect that 30% drop?
$MLTX Dumping started...
Get out while you can...
$MLTX I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MLTX Waiting waiting waiting — you know for what !!! Announcement!!!
$MLTX When in doubt...
$MLTX hang tight
ignore fud and buy dips if you can
everyone be okay????