MoonLake Immunotherapeutics (MLTX) Historical Stock Data
38.47 ↓1.27 (-3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLTX is up 0.41% a day on average. There have been 18 days where MoonLake Immunotherapeutics closed green and 12 days where MLTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 39.74 | 38.47 | ↓$1.27 (-3.20%) | 38.07 | 40.75 | 273.56K |
| 2025-05-08 | 37.70 | 39.74 | ↑$2.04 (5.41%) | 36.75 | 40.12 | 745.32K |
| 2025-05-07 | 39.43 | 37.60 | ↓$1.83 (-4.64%) | 37.05 | 39.43 | 568.01K |
| 2025-05-06 | 41.52 | 39.27 | ↓$2.26 (-5.43%) | 38.66 | 41.53 | 346.53K |
| 2025-05-05 | 42.10 | 41.91 | ↓$0.20 (-0.46%) | 41.08 | 42.63 | 277.12K |
| 2025-05-02 | 41.74 | 42.32 | ↑$0.58 (1.39%) | 39.86 | 42.90 | 367.42K |
| 2025-05-01 | 41.91 | 41.44 | ↓$0.47 (-1.12%) | 40.33 | 42.00 | 359.45K |
| 2025-04-30 | 40.26 | 42.08 | ↑$1.82 (4.52%) | 40.24 | 42.54 | 466.34K |
| 2025-04-29 | 39.20 | 40.18 | ↑$0.98 (2.50%) | 38.26 | 40.44 | 1.34M |
| 2025-04-28 | 39.90 | 39.15 | ↓$0.75 (-1.88%) | 38.67 | 40.34 | 541.67K |
| 2025-04-25 | 39.17 | 39.42 | ↑$0.25 (0.64%) | 38.20 | 39.51 | 334.61K |
| 2025-04-24 | 39.37 | 39.45 | ↑$0.08 (0.20%) | 38.60 | 40.07 | 366.72K |
| 2025-04-23 | 40.57 | 39.51 | ↓$1.06 (-2.61%) | 39.06 | 40.89 | 497.22K |
| 2025-04-22 | 40.33 | 39.45 | ↓$0.88 (-2.18%) | 38.71 | 40.97 | 385.32K |
| 2025-04-21 | 38.35 | 40.00 | ↑$1.65 (4.30%) | 38.21 | 40.38 | 345.77K |
| 2025-04-17 | 37.34 | 38.33 | ↑$0.98 (2.64%) | 36.88 | 38.37 | 257.07K |
| 2025-04-16 | 36.44 | 36.97 | ↑$0.53 (1.45%) | 35.98 | 37.07 | 290.54K |
| 2025-04-15 | 35.71 | 36.77 | ↑$1.06 (2.97%) | 35.61 | 36.98 | 255.87K |
| 2025-04-14 | 35.60 | 35.75 | ↑$0.15 (0.42%) | 34.83 | 36.74 | 235.82K |
| 2025-04-11 | 33.81 | 34.90 | ↑$1.09 (3.22%) | 31.90 | 34.99 | 428.81K |
| 2025-04-10 | 35.27 | 33.97 | ↓$1.30 (-3.69%) | 33.09 | 36.18 | 532.82K |
| 2025-04-09 | 31.92 | 35.98 | ↑$4.06 (12.72%) | 31.42 | 36.97 | 608.46K |
| 2025-04-08 | 35.59 | 32.84 | ↓$2.76 (-7.74%) | 32.38 | 37.73 | 402.79K |
| 2025-04-07 | 36.01 | 34.78 | ↓$1.23 (-3.42%) | 33.61 | 37.31 | 833.49K |
| 2025-04-04 | 36.82 | 37.21 | ↑$0.39 (1.06%) | 35.93 | 38.56 | 484.88K |
| 2025-04-03 | 36.00 | 38.06 | ↑$2.06 (5.72%) | 35.71 | 38.75 | 471.52K |
| 2025-04-02 | 35.89 | 38.05 | ↑$2.16 (6.02%) | 35.39 | 38.63 | 680.47K |
| 2025-04-01 | 39.07 | 36.35 | ↓$2.72 (-6.96%) | 36.34 | 39.21 | 503.27K |
| 2025-03-31 | 39.04 | 39.07 | ↑$0.03 (0.08%) | 37.26 | 40.69 | 685.09K |
| 2025-03-28 | 39.67 | 39.86 | ↑$0.19 (0.48%) | 38.50 | 41.35 | 431.03K |
Create an account or log in to view more rows.
$MLTX LOL
$MLTX volume is almost nonexistent
$MLTX looks good
$MLTX the greatest stock of all time
will not bow to the shorts
oh yeah
$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...