MoonLake Immunotherapeutics (MLTX) Historical Stock Data
55.47 ↑1.32 (2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLTX is up 0.29% a day on average. There have been 19 days where MoonLake Immunotherapeutics closed green and 11 days where MLTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 53.75 | 54.15 | ↑$0.40 (0.74%) | 53.14 | 55.46 | 242.15K |
| 2024-12-30 | 54.60 | 53.02 | ↓$1.58 (-2.89%) | 52.50 | 55.50 | 161.09K |
| 2024-12-27 | 54.44 | 55.37 | ↑$0.93 (1.71%) | 53.79 | 55.68 | 134.23K |
| 2024-12-26 | 52.29 | 54.40 | ↑$2.11 (4.04%) | 52.29 | 55.84 | 266.70K |
| 2024-12-24 | 52.35 | 52.67 | ↑$0.32 (0.61%) | 51.95 | 53.51 | 123.74K |
| 2024-12-23 | 52.12 | 52.14 | ↑$0.02 (0.04%) | 51.51 | 52.99 | 171.83K |
| 2024-12-20 | 51.71 | 52.17 | ↑$0.46 (0.89%) | 50.21 | 54.10 | 192.79K |
| 2024-12-19 | 52.33 | 51.88 | ↓$0.45 (-0.86%) | 50.40 | 53.25 | 222.94K |
| 2024-12-18 | 56.32 | 52.25 | ↓$4.07 (-7.23%) | 51.56 | 56.87 | 405.38K |
| 2024-12-17 | 53.12 | 56.30 | ↑$3.18 (5.99%) | 52.88 | 58.26 | 355.22K |
| 2024-12-16 | 51.00 | 52.98 | ↑$1.98 (3.88%) | 51.00 | 53.09 | 186.23K |
| 2024-12-13 | 53.87 | 51.34 | ↓$2.53 (-4.70%) | 50.60 | 54.03 | 142.81K |
| 2024-12-12 | 53.31 | 53.77 | ↑$0.46 (0.86%) | 52.94 | 54.46 | 137.92K |
| 2024-12-11 | 54.09 | 53.54 | ↓$0.55 (-1.02%) | 53.00 | 54.50 | 223.44K |
| 2024-12-10 | 52.43 | 53.85 | ↑$1.42 (2.71%) | 51.55 | 53.98 | 241.14K |
| 2024-12-09 | 54.52 | 52.75 | ↓$1.77 (-3.25%) | 52.50 | 54.52 | 101.79K |
| 2024-12-06 | 53.75 | 54.31 | ↑$0.56 (1.04%) | 53.75 | 55.04 | 82.27K |
| 2024-12-05 | 53.31 | 53.50 | ↑$0.19 (0.36%) | 52.24 | 54.00 | 123.82K |
| 2024-12-04 | 51.40 | 53.06 | ↑$1.66 (3.23%) | 51.05 | 54.54 | 132.45K |
| 2024-12-03 | 55.13 | 51.30 | ↓$3.83 (-6.95%) | 51.03 | 56.00 | 238.34K |
| 2024-12-02 | 54.31 | 55.47 | ↑$1.16 (2.14%) | 53.30 | 55.79 | 197.70K |
| 2024-11-29 | 54.86 | 54.43 | ↓$0.43 (-0.78%) | 54.43 | 55.37 | 58.33K |
| 2024-11-27 | 53.09 | 54.24 | ↑$1.15 (2.17%) | 52.37 | 54.60 | 78.86K |
| 2024-11-26 | 54.21 | 52.84 | ↓$1.37 (-2.53%) | 52.15 | 54.33 | 162.27K |
| 2024-11-25 | 54.99 | 54.17 | ↓$0.82 (-1.49%) | 53.88 | 55.81 | 296.45K |
| 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 |
Create an account or log in to view more rows.
$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...
$MLTX I actually want the market pullback 5% is pretty crazy how this market keep going and going