MoonLake Immunotherapeutics (MLTX) Historical Stock Data
14.90 ↓0.09 (-0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLTX is up 1.60% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15.08 | 14.90 | ↓$0.18 (-1.19%) | 14.84 | 15.34 | 1.26M |
| 2025-12-04 | 13.39 | 15.00 | ↑$1.61 (11.99%) | 13.35 | 15.25 | 4.07M |
| 2025-12-03 | 12.58 | 13.35 | ↑$0.77 (6.12%) | 12.49 | 13.56 | 1.64M |
| 2025-12-02 | 13.12 | 12.52 | ↓$0.60 (-4.57%) | 12.48 | 13.22 | 1.95M |
| 2025-12-01 | 13.60 | 13.25 | ↓$0.35 (-2.57%) | 13.21 | 13.70 | 1.65M |
| 2025-11-28 | 13.90 | 13.73 | ↓$0.17 (-1.22%) | 13.71 | 14.11 | 0.92M |
| 2025-11-26 | 13.61 | 13.80 | ↑$0.19 (1.40%) | 13.37 | 13.99 | 2.42M |
| 2025-11-25 | 13.20 | 13.61 | ↑$0.41 (3.11%) | 13.04 | 13.62 | 2.47M |
| 2025-11-24 | 12.70 | 13.15 | ↑$0.45 (3.54%) | 12.68 | 13.25 | 1.92M |
| 2025-11-21 | 13.00 | 12.67 | ↓$0.33 (-2.54%) | 12.43 | 13.19 | 2.31M |
| 2025-11-20 | 13.61 | 13.00 | ↓$0.61 (-4.48%) | 12.99 | 13.99 | 1.35M |
| 2025-11-19 | 13.38 | 13.54 | ↑$0.16 (1.20%) | 13.18 | 13.68 | 1.48M |
| 2025-11-18 | 12.88 | 13.40 | ↑$0.52 (4.04%) | 12.71 | 13.83 | 3.43M |
| 2025-11-17 | 12.77 | 12.99 | ↑$0.22 (1.72%) | 12.68 | 13.19 | 1.81M |
| 2025-11-14 | 12.35 | 12.77 | ↑$0.42 (3.40%) | 12.21 | 12.97 | 1.41M |
| 2025-11-13 | 12.83 | 12.56 | ↓$0.27 (-2.10%) | 12.27 | 13.07 | 2.38M |
| 2025-11-12 | 11.83 | 12.77 | ↑$0.94 (7.95%) | 11.77 | 12.84 | 3.18M |
| 2025-11-11 | 10.83 | 11.75 | ↑$0.92 (8.49%) | 10.65 | 11.81 | 2.21M |
| 2025-11-10 | 10.63 | 10.82 | ↑$0.19 (1.79%) | 10.52 | 10.88 | 1.51M |
| 2025-11-07 | 10.19 | 10.63 | ↑$0.44 (4.32%) | 9.84 | 10.65 | 2.14M |
| 2025-11-06 | 10.63 | 10.29 | ↓$0.34 (-3.20%) | 10.02 | 10.63 | 1.84M |
| 2025-11-05 | 10.60 | 10.59 | ↓$0.01 (-0.09%) | 10.01 | 10.75 | 4.58M |
| 2025-11-04 | 10.05 | 10.13 | ↑$0.08 (0.80%) | 9.96 | 10.60 | 2.23M |
| 2025-11-03 | 10.33 | 10.20 | ↓$0.13 (-1.21%) | 10.06 | 10.55 | 2.34M |
| 2025-10-31 | 9.83 | 10.10 | ↑$0.27 (2.75%) | 9.70 | 10.13 | 2.18M |
| 2025-10-30 | 9.52 | 9.81 | ↑$0.29 (3.05%) | 9.50 | 10.40 | 3.88M |
| 2025-10-29 | 9.46 | 9.61 | ↑$0.15 (1.59%) | 9.37 | 9.98 | 2.12M |
| 2025-10-28 | 10.02 | 9.82 | ↓$0.20 (-2.00%) | 9.80 | 10.11 | 2.02M |
| 2025-10-27 | 9.56 | 10.07 | ↑$0.51 (5.33%) | 9.56 | 10.08 | 2.49M |
| 2025-10-24 | 9.45 | 9.52 | ↑$0.07 (0.74%) | 9.36 | 9.70 | 1.66M |
Create an account or log in to view more rows.
$MLTX Waiting waiting waiting — you know for what !!! Announcement!!!
$MLTX HODL!!!
$MLTX I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MLTX we going up from here
$MLTX upupup!
$MLTX taking off soon
$MLTX trash
$MLTX take us to the moon
lets goooooo
$MLTX LOL
$MLTX volume is almost nonexistent