Dark

MLTX
MoonLake Immunotherapeutics Class A
stock NASDAQ

At Close

Jan 9, 2026 3:59:57 PM EST

18.52USD+29.149%(+4.18)14,270,627

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 9, 2026 9:28:30 AM EST

15.29USD+6.625%(+0.95)98,742

After-hours

Jan 9, 2026 4:58:30 PM EST

18.83USD+1.674%(+0.31)485,700

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	15.1700	18.6500	14.9200	18.4900	+28.940%	14,270,627	0.000%
2026-01-08	16.1900	16.3900	13.7101	14.3400	+27.015%	24,534,418	+28.940%
2026-01-07	11.2700	11.6050	11.1700	11.2900	+1.074%	2,004,924	+63.773%
2026-01-06	11.2800	11.6950	11.1000	11.1700	-0.179%	1,617,313	+65.533%
2026-01-05	11.8000	11.9850	11.0600	11.1900	-6.360%	2,405,397	+65.237%
2026-01-02	13.1700	13.3000	11.8500	11.9500	-9.332%	2,087,154	+54.728%
2025-12-31	13.1500	13.3200	13.0400	13.1800	-0.227%	780,556	+40.288%
2025-12-30	13.5900	13.6800	13.2100	13.2100	-3.541%	1,044,402	+39.970%
2025-12-29	13.7700	13.9000	13.4800	13.6950	-0.976%	953,567	+35.013%
2025-12-26	13.8100	13.9900	13.5100	13.8300	-0.288%	917,786	+33.695%
2025-12-24	13.7800	14.1200	13.6067	13.8700	+0.946%	536,459	+33.309%
2025-12-23	13.3700	14.0199	13.3200	13.7400	+1.853%	916,532	+34.571%
2025-12-22	13.4500	13.8100	13.3205	13.4900	+0.747%	1,450,728	+37.064%
2025-12-19	13.3200	13.5100	13.0900	13.3900	+0.980%	1,123,858	+38.088%
2025-12-18	13.9400	14.1377	13.1400	13.2600	-4.946%	1,679,524	+39.442%
2025-12-17	15.3400	15.4000	13.8101	13.9500	-9.061%	1,215,285	+32.545%
2025-12-16	14.2600	15.3600	14.2600	15.3400	+7.123%	2,421,025	+20.535%
2025-12-15	14.7900	14.7900	14.2900	14.3200	-3.178%	1,360,704	+29.120%
2025-12-12	14.2400	14.9800	14.1000	14.7900	+5.117%	2,513,381	+25.017%
2025-12-11	14.4400	14.5840	13.8700	14.0700	-3.696%	2,235,373	+31.414%
2025-12-10	14.6400	14.8300	14.2200	14.6100	+0.412%	1,294,978	+26.557%
2025-12-09	14.9600	15.0500	14.1000	14.5500	-3.451%	1,654,426	+27.079%
2025-12-08	14.9100	15.5550	14.7100	15.0700	+1.141%	2,590,422	+22.694%
2025-12-05	15.0800	15.3386	14.8400	14.9000	-0.634%	1,255,556	+24.094%
2025-12-04	13.3900	15.2500	13.3500	14.9950	+12.322%	4,066,869	+23.308%
2025-12-03	12.5800	13.5551	12.4900	13.3500	+6.629%	1,635,116	+38.502%
2025-12-02	13.1200	13.2200	12.4800	12.5200	-5.509%	1,951,401	+47.684%
2025-12-01	13.6000	13.7000	13.2100	13.2500	-3.496%	1,648,507	+39.547%
2025-11-28	13.9000	14.1050	13.7100	13.7300	-0.507%	915,650	+34.669%
2025-11-26	13.6100	13.9900	13.3650	13.8000	+1.396%	2,423,316	+33.986%
2025-11-25	13.2000	13.6150	13.0400	13.6100	+3.498%	2,463,927	+35.856%
2025-11-24	12.7000	13.2500	12.6800	13.1500	+3.788%	1,919,416	+40.608%
2025-11-21	13.0000	13.1899	12.4300	12.6700	-2.538%	2,310,882	+45.935%
2025-11-20	13.6100	13.9900	12.9900	13.0000	-3.988%	1,348,567	+42.231%
2025-11-19	13.3800	13.6800	13.1800	13.5400	+1.045%	1,478,674	+36.558%
2025-11-18	12.8800	13.8334	12.7100	13.4000	+3.156%	3,425,784	+37.985%
2025-11-17	12.7700	13.1900	12.6800	12.9900	+1.723%	1,806,924	+42.340%
2025-11-14	12.3500	12.9650	12.2100	12.7700	+1.672%	1,413,506	+44.792%
2025-11-13	12.8300	13.0650	12.2700	12.5600	-1.644%	2,381,326	+47.213%
2025-11-12	11.8300	12.8399	11.7700	12.7700	+8.681%	3,182,995	+44.792%
2025-11-11	10.8300	11.8100	10.6500	11.7500	+8.595%	2,212,027	+57.362%
2025-11-10	10.6300	10.8799	10.5200	10.8200	+1.787%	1,506,815	+70.887%
2025-11-07	10.1900	10.6450	9.8399	10.6300	+3.304%	2,145,268	+73.942%
2025-11-06	10.6300	10.6300	10.0200	10.2900	-2.833%	1,839,972	+79.689%
2025-11-05	10.6000	10.7500	10.0100	10.5900	+4.541%	4,583,816	+74.599%
2025-11-04	10.0500	10.5982	9.9600	10.1300	-0.686%	2,229,167	+82.527%
2025-11-03	10.3250	10.5500	10.0628	10.2000	+0.990%	2,340,843	+81.275%
2025-10-31	9.8300	10.1300	9.7000	10.1000	+2.956%	2,182,037	+83.069%
2025-10-30	9.5200	10.4000	9.4950	9.8100	+2.081%	3,877,792	+88.481%
2025-10-29	9.4600	9.9800	9.3700	9.6100	-2.138%	2,117,854	+92.404%
2025-10-28	10.0200	10.1100	9.8000	9.8200	-2.483%	2,018,492	+88.289%
2025-10-27	9.5600	10.0800	9.5600	10.0700	+5.777%	2,498,452	+83.615%
2025-10-24	9.4500	9.7000	9.3600	9.5200	+0.634%	1,660,334	+94.223%
2025-10-23	9.6100	9.6700	9.3100	9.4600	-1.458%	2,050,885	+95.455%
2025-10-22	9.0000	9.6400	8.9000	9.6000	+4.803%	3,222,680	+92.604%
2025-10-21	9.3500	9.3500	8.9990	9.1600	-2.084%	2,156,024	+101.856%
2025-10-20	9.3300	9.4700	9.0800	9.3550	+2.577%	2,713,347	+97.648%
2025-10-17	9.0900	9.2667	8.8000	9.1200	-2.772%	4,529,729	+102.741%
2025-10-16	9.8200	10.1276	9.2500	9.3800	-5.157%	4,590,576	+97.122%
2025-10-15	10.1500	10.2500	9.4800	9.8900	-2.465%	6,065,928	+86.957%
2025-10-14	10.5000	10.9299	10.1200	10.1400	-4.878%	5,061,649	+82.347%
2025-10-13	10.2600	10.9500	10.1100	10.6600	+3.899%	4,747,979	+73.452%
2025-10-10	9.5000	10.5900	9.3400	10.2600	+9.382%	9,609,134	+80.214%
2025-10-09	9.4794	10.0400	9.3000	9.3800	+3.077%	7,746,384	+97.122%
2025-10-08	9.2900	9.6400	9.0000	9.1000	-1.940%	6,091,496	+103.187%
2025-10-07	8.6300	9.5400	8.1773	9.2800	+7.159%	14,844,038	+99.246%
2025-10-06	8.9400	9.5200	8.5300	8.6600	+2.728%	13,015,275	+113.510%
2025-10-03	7.5300	8.5000	7.5000	8.4300	+13.003%	15,616,946	+119.336%
2025-10-02	6.8800	7.4600	6.5600	7.4600	+5.666%	13,887,885	+147.855%
2025-10-01	6.9600	7.4300	6.8400	7.0600	-1.534%	11,810,316	+161.898%
2025-09-30	6.4100	7.4800	6.0800	7.1700	+14.812%	36,819,805	+157.880%
2025-09-29	6.9750	7.1400	5.9500	6.2450	-89.926%	79,740,394	+196.077%
2025-09-26	56.8100	62.7500	56.6800	61.9900	+9.950%	1,149,831	-70.173%
2025-09-25	53.9500	57.0100	53.4300	56.3800	+4.514%	751,495	-67.205%
2025-09-24	52.2000	54.6150	52.0000	53.9450	+2.674%	469,540	-65.724%
2025-09-23	54.7000	55.1250	52.3000	52.5400	-4.438%	719,059	-64.808%
2025-09-22	53.6000	55.5250	52.6201	54.9800	+2.231%	464,837	-66.370%
2025-09-19	54.0000	55.0000	52.7163	53.7800	-0.702%	649,464	-65.619%
2025-09-18	51.3700	54.6350	51.1850	54.1600	+5.823%	725,473	-65.860%
2025-09-17	53.7600	54.5100	50.8400	51.1800	-3.905%	1,372,154	-63.873%
2025-09-16	53.2700	54.1148	52.7400	53.2600	-0.019%	1,468,094	-65.284%
2025-09-15	52.9000	53.8700	51.4450	53.2700	+1.235%	765,754	-65.290%
2025-09-12	53.8500	54.9650	52.4515	52.6200	-3.094%	864,972	-64.861%
2025-09-11	53.7900	55.3850	52.6700	54.3000	+0.185%	706,083	-65.948%
2025-09-10	57.0000	57.6250	53.8300	54.2000	-4.912%	839,904	-65.886%
2025-09-09	61.0200	61.0200	56.7850	57.0000	-6.741%	717,097	-67.561%
2025-09-08	59.5000	61.1700	58.9800	61.1200	+2.826%	593,468	-69.748%
2025-09-05	60.6300	61.2950	59.1100	59.4400	-0.469%	1,519,952	-68.893%
2025-09-04	59.5200	59.9700	56.8050	59.7200	+0.370%	677,006	-69.039%
2025-09-03	58.5000	61.8700	58.3300	59.5000	+1.605%	1,046,408	-68.924%
2025-09-02	55.8400	58.9899	55.1500	58.5600	+5.040%	677,437	-68.426%
2025-08-29	54.8900	56.1800	53.1800	55.7500	+1.734%	607,921	-66.834%
2025-08-28	55.1200	55.9950	54.3000	54.8000	-1.119%	419,101	-66.259%
2025-08-27	54.1900	55.7900	54.0800	55.4200	+1.688%	311,131	-66.637%
2025-08-26	55.1700	55.7000	53.2850	54.5000	-0.238%	663,305	-66.073%
2025-08-25	55.8900	56.7800	54.4500	54.6300	-2.254%	578,344	-66.154%
2025-08-22	54.6000	56.1300	53.6400	55.8900	+3.175%	257,630	-66.917%
2025-08-21	54.2100	54.6200	52.6300	54.1700	+0.055%	457,257	-65.867%
2025-08-20	52.6000	54.3400	52.0200	54.1400	+2.810%	385,517	-65.848%
2025-08-19	53.4100	53.8000	52.3600	52.6600	-1.991%	321,679	-64.888%
2025-08-18	54.7400	55.8100	53.5100	53.7300	-1.213%	368,679	-65.587%
2025-08-15	54.8800	55.3000	53.1000	54.3900	-0.893%	369,171	-66.005%
2025-08-14	55.3900	56.0000	54.0000	54.8800	-1.384%	269,693	-66.308%
2025-08-13	54.9500	55.9600	54.4400	55.6500	+1.477%	347,294	-66.774%
2025-08-12	53.4800	54.9900	53.4100	54.8400	+2.735%	371,758	-66.284%
2025-08-11	52.0700	53.4300	51.7400	53.3800	+1.870%	238,003	-65.362%
2025-08-08	51.8500	52.5000	51.4000	52.4000	+0.983%	274,326	-64.714%
2025-08-07	52.9200	52.9200	51.0800	51.8900	-1.649%	303,015	-64.367%
2025-08-06	53.3100	53.4000	51.6225	52.7600	-1.217%	535,778	-64.955%
2025-08-05	53.6200	53.7500	52.3200	53.4100	+0.169%	427,314	-65.381%
2025-08-04	53.2600	53.7800	52.1000	53.3200	+0.756%	482,312	-65.323%
2025-08-01	50.0600	52.9300	50.0400	52.9200	+4.917%	957,596	-65.060%
2025-07-31	50.6300	51.5900	49.4600	50.4400	-0.040%	836,557	-63.343%
2025-07-30	52.4600	52.5700	46.1200	50.4600	-3.610%	1,175,532	-63.357%
2025-07-29	54.4700	54.4700	51.6500	52.3500	-3.892%	365,841	-64.680%
2025-07-28	55.0000	55.9100	54.3400	54.4700	-1.090%	522,485	-66.055%
2025-07-25	55.4400	55.7199	54.3600	55.0700	+0.073%	386,713	-66.425%
2025-07-24	55.6300	56.5800	54.8700	55.0300	-1.274%	384,246	-66.400%
2025-07-23	54.1700	57.4500	54.0000	55.7400	+4.051%	702,783	-66.828%
2025-07-22	53.7600	54.2626	52.6500	53.5700	0.000%	341,717	-65.484%
2025-07-21	53.2700	54.4100	53.0300	53.5700	+0.904%	233,891	-65.484%
2025-07-18	54.6300	54.6300	52.8600	53.0900	-2.012%	379,923	-65.172%
2025-07-17	53.0700	54.5800	52.5350	54.1800	+3.161%	571,447	-65.873%
2025-07-16	50.0100	52.9900	49.9750	52.5200	+5.738%	520,462	-64.794%
2025-07-15	51.1500	51.4450	49.3168	49.6700	-2.340%	339,238	-62.774%
2025-07-14	49.2900	51.0350	49.0000	50.8600	+3.796%	386,352	-63.645%
2025-07-11	48.7100	49.8000	47.5198	49.0000	+0.245%	510,874	-62.265%
2025-07-10	48.1100	49.1550	46.6600	48.8800	+1.243%	689,581	-62.173%
2025-07-09	46.8400	49.1200	46.6000	48.2800	+3.273%	868,331	-61.703%
2025-07-08	47.5000	47.9400	46.3700	46.7500	-1.579%	475,005	-60.449%
2025-07-07	48.7000	49.1500	46.8600	47.5000	-2.843%	496,401	-61.074%
2025-07-03	48.1200	49.2900	47.8700	48.8900	+2.152%	244,062	-62.180%
2025-07-02	46.6700	48.0150	46.3200	47.8600	+2.682%	425,825	-61.366%
2025-07-01	47.0800	47.9300	46.2400	46.6100	-1.250%	322,836	-60.330%
2025-06-30	47.8200	48.4900	46.9850	47.2000	-0.673%	422,256	-60.826%
2025-06-27	47.3800	48.7200	46.9000	47.5200	+0.486%	923,933	-61.090%
2025-06-26	47.6900	47.6900	46.3850	47.2900	-0.169%	527,499	-60.901%
2025-06-25	46.0000	47.4300	45.4900	47.3700	+3.518%	376,762	-60.967%
2025-06-24	45.2300	46.1800	44.6700	45.7600	+1.984%	267,565	-59.594%
2025-06-23	43.4100	44.9100	43.0400	44.8700	+3.149%	393,309	-58.792%
2025-06-20	44.0000	44.0000	43.0400	43.5000	0.000%	240,426	-57.494%
2025-06-18	43.3300	44.1950	42.9300	43.5000	+1.163%	414,845	-57.494%
2025-06-17	42.3900	43.2900	42.2200	43.0000	+0.233%	267,346	-57.000%
2025-06-16	44.8500	44.9400	42.8500	42.9000	-2.963%	275,063	-56.900%
2025-06-13	43.3600	44.4300	42.9700	44.2100	+0.432%	316,293	-58.177%
2025-06-12	44.2400	44.5800	42.3100	44.0200	-0.340%	819,995	-57.996%
2025-06-11	46.0600	46.3000	44.1200	44.1700	-4.124%	478,379	-58.139%
2025-06-10	47.1100	47.4500	45.9200	46.0700	-1.180%	561,475	-59.865%
2025-06-09	46.8000	47.5697	45.8000	46.6200	-0.555%	538,423	-60.339%
2025-06-06	49.2500	49.8050	46.7300	46.8800	-3.993%	881,416	-60.559%
2025-06-05	50.3100	51.0300	48.4200	48.8300	-4.349%	1,381,447	-62.134%
2025-06-04	49.0200	52.8800	48.5400	51.0500	+5.149%	1,786,641	-63.781%
2025-06-03	47.8200	49.8246	47.0000	48.5500	+17.954%	3,954,008	-61.916%
2025-06-02	39.3100	41.1900	39.0500	41.1600	+5.511%	529,524	-55.078%
2025-05-30	39.0500	39.5500	37.8000	39.0100	+0.128%	228,948	-52.602%
2025-05-29	38.4800	39.1000	38.2250	38.9600	+2.070%	99,599	-52.541%
2025-05-28	38.8300	38.8650	37.7850	38.1700	-1.063%	221,898	-51.559%
2025-05-27	39.7100	40.7140	38.4100	38.5800	-0.899%	169,186	-52.074%
2025-05-23	38.0100	39.0800	37.9200	38.9300	+1.091%	133,169	-52.504%
2025-05-22	38.2100	38.7900	37.7900	38.5100	-0.078%	315,507	-51.986%
2025-05-21	39.8300	40.2200	38.4700	38.5400	-4.320%	174,392	-52.024%
2025-05-20	39.3900	40.4300	39.1200	40.2800	+2.755%	244,939	-54.096%
2025-05-19	38.8500	40.4900	37.7600	39.2000	+4.200%	270,325	-52.832%
2025-05-16	37.6500	38.3100	36.6900	37.6200	-0.106%	351,510	-50.851%
2025-05-15	36.9800	37.7600	36.0500	37.6600	+1.811%	368,364	-50.903%
2025-05-14	38.6600	39.5000	36.3500	36.9900	-4.022%	268,666	-50.014%
2025-05-13	40.5800	41.1000	38.3100	38.5400	-4.082%	256,236	-52.024%
2025-05-12	39.1700	40.8600	39.1700	40.1800	+4.445%	345,555	-53.982%
2025-05-09	39.7400	40.7500	38.0700	38.4700	-3.196%	273,563	-51.937%
2025-05-08	37.7000	40.1200	36.7520	39.7400	+5.691%	745,317	-53.473%
2025-05-07	39.4300	39.4300	37.0500	37.6000	-4.240%	568,010	-50.824%
2025-05-06	41.5200	41.5300	38.6550	39.2650	-6.300%	346,528	-52.910%
2025-05-05	42.1000	42.6250	41.0800	41.9050	-0.981%	277,124	-55.876%
2025-05-02	41.7400	42.9000	39.8574	42.3200	+2.124%	367,416	-56.309%
2025-05-01	41.9100	42.0000	40.3300	41.4400	-1.521%	359,447	-55.381%
2025-04-30	40.2600	42.5400	40.2400	42.0800	+4.729%	466,336	-56.060%
2025-04-29	39.2000	40.4400	38.2600	40.1800	+2.631%	1,337,939	-53.982%
2025-04-28	39.9000	40.3350	38.6700	39.1500	-0.685%	541,666	-52.771%
2025-04-25	39.1700	39.5100	38.2000	39.4200	-0.076%	334,623	-53.095%
2025-04-24	39.3700	40.0650	38.6000	39.4500	-0.152%	366,723	-53.131%
2025-04-23	40.5700	40.8900	39.0600	39.5100	+0.152%	497,219	-53.202%
2025-04-22	40.3300	40.9700	38.7100	39.4500	-1.375%	385,321	-53.131%
2025-04-21	38.3500	40.3770	38.2100	40.0000	+4.371%	345,770	-53.775%
2025-04-17	37.3400	38.3700	36.8800	38.3250	+3.665%	257,070	-51.755%
2025-04-16	36.4400	37.0700	35.9750	36.9700	+0.544%	290,543	-49.986%
2025-04-15	35.7100	36.9800	35.6100	36.7700	+2.853%	255,867	-49.714%
2025-04-14	35.6000	36.7400	34.8300	35.7500	+2.436%	235,824	-48.280%
2025-04-11	33.8100	34.9900	31.9000	34.9000	+2.738%	428,806	-47.020%
2025-04-10	35.2700	36.1800	33.0900	33.9700	-5.586%	532,817	-45.570%
2025-04-09	31.9200	36.9700	31.4201	35.9800	+9.578%	608,464	-48.610%
2025-04-08	35.5900	37.7300	32.3800	32.8350	-5.592%	402,793	-43.688%
2025-04-07	36.0100	37.3100	33.6100	34.7800	-6.531%	833,490	-46.837%
2025-04-04	36.8200	38.5600	35.9300	37.2100	-2.233%	484,880	-50.309%
2025-04-03	36.0000	38.7500	35.7050	38.0600	+0.026%	471,515	-51.419%
2025-04-02	35.8900	38.6300	35.3900	38.0500	+4.677%	680,479	-51.406%
2025-04-01	39.0700	39.2100	36.3400	36.3500	-6.962%	503,265	-49.133%
2025-03-31	39.0400	40.6850	37.2575	39.0700	-1.982%	685,088	-52.675%
2025-03-28	39.6700	41.3500	38.5000	39.8600	+0.050%	431,032	-53.613%
2025-03-27	38.2800	40.0300	38.2800	39.8400	+3.777%	795,776	-53.589%
2025-03-26	39.6000	40.3400	38.3900	38.3900	-3.227%	432,142	-51.836%
2025-03-25	40.5500	41.0300	39.0600	39.6700	-2.230%	423,002	-53.390%
2025-03-24	40.4500	42.2650	40.0350	40.5750	+1.134%	320,952	-54.430%
2025-03-21	39.9700	42.0500	39.8633	40.1200	-1.401%	543,125	-53.913%
2025-03-20	39.9100	41.2388	39.5700	40.6900	+1.929%	652,330	-54.559%
2025-03-19	39.4500	40.3500	39.3300	39.9200	+0.681%	574,164	-53.682%
2025-03-18	39.5000	40.9800	38.7450	39.6500	+2.534%	510,200	-53.367%
2025-03-17	38.7600	39.9750	37.7000	38.6700	+0.311%	568,678	-52.185%
2025-03-14	38.0000	39.2000	37.8400	38.5500	+1.930%	299,783	-52.036%
2025-03-13	39.2500	39.4350	37.7300	37.8200	-3.790%	548,337	-51.111%
2025-03-12	38.2500	39.8300	37.8100	39.3100	+4.160%	516,111	-52.964%
2025-03-11	36.6900	38.0300	36.5200	37.7400	+2.694%	354,859	-51.007%
2025-03-10	37.5300	38.2700	36.6400	36.7500	-3.378%	310,899	-49.687%
2025-03-07	39.7400	40.1700	37.9100	38.0350	-4.483%	310,351	-51.387%
2025-03-06	39.5000	40.5900	39.1000	39.8200	-0.425%	132,090	-53.566%
2025-03-05	40.4500	40.6600	39.4950	39.9900	-0.769%	213,299	-53.763%
2025-03-04	39.5000	40.9900	38.8300	40.3000	+1.486%	222,596	-54.119%
2025-03-03	41.7500	42.5050	39.6100	39.7100	-4.909%	218,022	-53.437%
2025-02-28	42.1200	42.5599	40.6600	41.7600	-0.024%	299,671	-55.723%
2025-02-27	41.9300	43.4100	41.7700	41.7700	-1.416%	611,497	-55.734%
2025-02-26	40.0700	42.9100	40.0350	42.3700	+4.027%	580,854	-56.361%
2025-02-25	40.8800	41.3600	39.8700	40.7300	-0.562%	747,773	-54.603%
2025-02-24	42.2500	42.9150	40.9600	40.9600	-3.236%	331,417	-54.858%
2025-02-21	42.5400	43.0625	42.1000	42.3300	+0.546%	219,980	-56.319%
2025-02-20	41.9300	42.3700	41.0100	42.1000	+0.477%	171,943	-56.081%
2025-02-19	42.6400	43.5700	41.8100	41.9000	-2.160%	194,395	-55.871%
2025-02-18	44.2000	44.5700	42.4300	42.8250	-0.891%	163,194	-56.824%
2025-02-14	44.6000	44.6000	42.6400	43.2100	-0.894%	231,542	-57.209%
2025-02-13	44.8600	45.0100	43.6000	43.6000	-1.513%	236,490	-57.592%
2025-02-12	42.6600	44.3900	42.4000	44.2700	+2.406%	278,129	-58.234%
2025-02-11	43.5000	43.9400	42.6500	43.2300	-1.906%	172,590	-57.229%
2025-02-10	45.1800	45.6750	44.0000	44.0700	-2.197%	324,313	-58.044%
2025-02-07	47.0800	48.5400	44.8700	45.0600	-4.352%	278,275	-58.966%
2025-02-06	46.6600	48.2200	46.0750	47.1100	+1.029%	288,409	-60.751%
2025-02-05	44.2800	47.2300	44.2800	46.6300	+5.713%	390,230	-60.347%
2025-02-04	44.4000	44.4000	42.8200	44.1100	+1.054%	256,873	-58.082%
2025-02-03	44.9600	46.4700	43.5200	43.6500	-5.088%	284,990	-57.640%
2025-01-31	47.3500	47.3500	45.2600	45.9900	-2.398%	324,237	-59.796%
2025-01-30	46.4600	47.7200	46.2050	47.1200	+2.301%	309,366	-60.760%
2025-01-29	44.8800	47.2800	44.5900	46.0600	+2.106%	687,095	-59.857%
2025-01-28	44.8300	46.0600	44.0200	45.1100	+0.490%	346,868	-59.011%
2025-01-27	45.6700	46.7500	44.6500	44.8900	-1.772%	313,224	-58.810%
2025-01-24	46.6300	47.0200	45.1400	45.7000	-2.517%	423,229	-59.540%
2025-01-23	47.3100	48.0000	45.2550	46.8800	-0.488%	863,824	-60.559%
2025-01-22	45.7300	47.2400	43.6600	47.1100	+2.815%	1,067,246	-60.751%
2025-01-21	44.7000	47.0200	44.1000	45.8200	+4.588%	652,866	-59.646%
2025-01-17	44.8300	44.9000	41.9200	43.8100	+5.643%	805,368	-57.795%
2025-01-16	44.2500	44.9700	41.2700	41.4700	-5.686%	479,633	-55.414%
2025-01-15	47.4600	49.0600	43.5000	43.9700	-5.441%	735,466	-57.949%
2025-01-14	46.0900	46.9200	44.2300	46.5000	+2.751%	374,307	-60.237%
2025-01-13	46.0000	46.4800	43.6400	45.2550	-2.289%	438,569	-59.143%
2025-01-10	48.0000	48.8650	46.0000	46.3150	-3.851%	451,541	-60.078%
2025-01-08	50.5000	50.5000	48.0000	48.1700	-4.063%	632,777	-61.615%
2025-01-07	51.5900	52.7992	50.0000	50.2100	-2.976%	528,957	-63.175%
2025-01-06	53.4300	53.6550	50.7900	51.7500	-3.181%	728,332	-64.271%
2025-01-03	53.5600	55.0100	53.0200	53.4500	-0.224%	232,720	-65.407%
2025-01-02	54.2100	56.0000	53.4400	53.5700	-1.071%	213,542	-65.484%
2024-12-31	53.7500	55.4600	53.1400	54.1500	+2.131%	239,234	-65.854%
2024-12-30	54.6000	55.5000	52.5000	53.0200	-4.244%	161,092	-65.126%
2024-12-27	54.4400	55.6750	53.7900	55.3700	+1.783%	132,149	-66.606%
2024-12-26	52.2900	55.8400	52.2900	54.4000	+3.285%	207,801	-66.011%
2024-12-24	52.3500	53.5100	51.9450	52.6700	+1.016%	123,738	-64.895%
2024-12-23	52.1200	52.9900	51.5100	52.1400	-0.058%	171,833	-64.538%
2024-12-20	51.7100	54.1000	50.2100	52.1700	+0.559%	190,982	-64.558%
2024-12-19	52.3300	53.2500	50.4000	51.8800	-0.708%	218,374	-64.360%
2024-12-18	56.3200	56.8700	51.5600	52.2500	-7.194%	405,383	-64.612%
2024-12-17	53.1200	58.2600	52.8800	56.3000	+6.267%	353,065	-67.158%
2024-12-16	51.0000	53.0900	51.0000	52.9800	+3.194%	181,181	-65.100%
2024-12-13	53.8700	54.0300	50.6000	51.3400	-4.519%	142,814	-63.985%
2024-12-12	53.3100	54.4600	52.9351	53.7700	+0.430%	134,257	-65.613%
2024-12-11	54.0900	54.5000	53.0000	53.5400	-0.576%	221,478	-65.465%
2024-12-10	52.4300	53.9800	51.5500	53.8500	+2.085%	237,615	-65.664%
2024-12-09	54.5200	54.5200	52.5000	52.7500	-2.872%	97,826	-64.948%
2024-12-06	53.7500	55.0350	53.7500	54.3100	+1.514%	77,848	-65.955%
2024-12-05	53.3100	54.0000	52.2372	53.5000	+0.829%	119,738	-65.439%
2024-12-04	51.4000	54.5400	51.0500	53.0600	+3.431%	131,122	-65.153%
2024-12-03	55.1300	56.0000	51.0300	51.3000	-7.518%	238,536	-63.957%
2024-12-02	54.3100	55.7900	53.3000	55.4700	+1.911%	193,603	-66.667%
2024-11-29	54.8600	55.3700	54.4250	54.4300	+0.350%	57,971	-66.030%
2024-11-27	53.0900	54.6000	52.3700	54.2400	+2.650%	78,172	-65.911%
2024-11-26	54.2100	54.3300	52.1500	52.8400	-2.455%	162,266	-65.008%
2024-11-25	54.9900	55.8100	53.8800	54.1700	-0.276%	254,106	-65.867%
2024-11-22	52.3000	54.9300	51.4250	54.3200	+4.744%	217,829	-65.961%
2024-11-21	50.0700	52.0900	48.9100	51.8600	+4.095%	251,465	-64.346%
2024-11-20	49.4400	50.9800	48.9700	49.8200	+0.993%	186,969	-62.886%
2024-11-19	48.2300	49.4800	48.2300	49.3300	+1.628%	115,902	-62.518%
2024-11-18	48.8000	49.2900	47.3300	48.5400	-0.594%	221,597	-61.908%
2024-11-15	51.9800	52.2400	48.3000	48.8300	-6.990%	412,374	-62.134%
2024-11-14	50.6300	52.9600	50.2801	52.5000	+2.820%	217,303	-64.781%
2024-11-13	52.3600	53.1800	50.9250	51.0600	-1.600%	117,749	-63.788%
2024-11-12	53.7200	54.8100	51.5100	51.8900	-3.711%	169,027	-64.367%
2024-11-11	52.0000	54.2600	51.4200	53.8900	+4.075%	261,187	-65.689%
2024-11-08	50.4600	52.0000	50.0200	51.7800	+2.191%	191,111	-64.291%
2024-11-07	51.9800	52.3400	49.6000	50.6700	-1.573%	243,390	-63.509%
2024-11-06	48.0700	51.6700	48.0700	51.4800	+8.083%	400,402	-64.083%
2024-11-05	47.2200	48.2000	45.9050	47.6300	+2.651%	228,957	-61.180%
2024-11-04	46.3700	47.4550	45.2700	46.4000	-0.770%	305,642	-60.151%
2024-11-01	46.9900	47.2300	46.0400	46.7600	+0.732%	237,879	-60.458%
2024-10-31	47.0200	47.0300	45.2400	46.4200	-1.234%	482,706	-60.168%
2024-10-30	48.0200	48.1650	46.2750	47.0000	-2.469%	188,865	-60.660%
2024-10-29	48.2000	48.4700	47.5200	48.1900	+0.291%	239,517	-61.631%
2024-10-28	47.2100	48.0900	46.7700	48.0500	+2.891%	139,506	-61.519%
2024-10-25	46.5800	47.2200	46.0700	46.7000	+1.082%	197,831	-60.407%
2024-10-24	45.5500	47.3650	45.5500	46.2000	-0.837%	181,506	-59.978%
2024-10-23	48.0000	48.0000	46.2500	46.5900	-2.937%	146,653	-60.313%
2024-10-22	48.6900	49.2390	47.7400	48.0000	-2.081%	166,877	-61.479%
2024-10-21	48.8700	49.7300	48.2900	49.0200	+0.163%	118,135	-62.281%
2024-10-18	48.0800	49.1400	47.0700	48.9400	+1.789%	174,121	-62.219%
2024-10-17	49.3300	49.6200	47.9700	48.0800	-2.117%	141,010	-61.543%
2024-10-16	48.3600	49.2700	47.9000	49.1200	+2.333%	175,395	-62.357%
2024-10-15	49.1200	49.1200	47.6300	48.0000	-1.840%	135,643	-61.479%
2024-10-14	49.0400	50.2400	48.3601	48.9000	-0.082%	297,448	-62.188%
2024-10-11	47.0000	49.1000	47.0000	48.9400	+4.128%	265,279	-62.219%
2024-10-10	47.7000	47.7100	45.4800	47.0000	-1.447%	426,991	-60.660%
2024-10-09	47.7900	49.1200	45.3800	47.6900	-4.333%	1,185,039	-61.229%
2024-10-08	51.7400	52.0000	49.7900	49.8500	-3.653%	326,200	-62.909%
2024-10-07	55.8200	56.0000	50.4300	51.7400	-6.404%	319,984	-64.264%
2024-10-04	52.5700	55.9100	50.0000	55.2800	+6.308%	2,663,983	-66.552%
2024-10-03	51.4800	52.4400	50.7950	52.0000	+0.347%	177,434	-64.442%
2024-10-02	51.5800	52.3900	50.6200	51.8200	+0.193%	190,483	-64.319%
2024-10-01	50.3600	52.1000	50.0100	51.7200	+2.578%	370,065	-64.250%
2024-09-30	49.4100	52.7450	49.4100	50.4200	+2.065%	288,045	-63.328%
2024-09-27	51.5800	51.5800	49.3900	49.4000	-3.835%	253,194	-62.571%
2024-09-26	51.2500	52.3700	50.0600	51.3700	+1.102%	297,368	-64.006%
2024-09-25	54.7300	54.7300	50.4200	50.8100	-6.358%	416,474	-63.610%
2024-09-24	55.5800	55.5800	53.5500	54.2600	-2.058%	291,764	-65.923%
2024-09-23	54.1900	55.7400	53.4901	55.4000	+2.517%	383,201	-66.625%
2024-09-20	53.4700	54.5250	53.0400	54.0400	+0.614%	295,949	-65.785%
2024-09-19	54.1000	54.8900	53.0300	53.7100	+1.130%	294,511	-65.574%
2024-09-18	51.4900	55.0500	51.2700	53.1100	+4.158%	693,272	-65.185%
2024-09-17	49.9900	51.0900	47.7000	50.9900	+2.021%	443,969	-63.738%
2024-09-16	51.5400	51.6100	49.9700	49.9800	-2.268%	227,729	-63.005%
2024-09-13	51.1000	52.7100	50.2500	51.1400	+0.196%	318,479	-63.844%
2024-09-12	47.0000	51.9500	46.8000	51.0400	+9.953%	630,527	-63.774%
2024-09-11	46.5000	46.6800	45.4000	46.4200	-0.386%	141,857	-60.168%
2024-09-10	46.9400	47.1800	45.3100	46.6000	-0.342%	283,161	-60.322%
2024-09-09	46.3500	47.1850	46.2300	46.7600	+1.608%	165,200	-60.458%
2024-09-06	45.5300	46.0500	44.7100	46.0200	+0.965%	113,002	-59.822%
2024-09-05	47.0900	47.2500	45.2700	45.5800	-3.860%	378,926	-59.434%
2024-09-04	46.0900	48.3500	45.9100	47.4100	+2.375%	126,398	-61.000%
2024-09-03	46.6500	48.6500	45.7600	46.3100	-1.026%	155,518	-60.073%
2024-08-30	47.7800	47.7800	46.5000	46.7900	-1.453%	183,189	-60.483%
2024-08-29	46.7000	47.6600	46.5700	47.4800	+1.431%	213,119	-61.057%
2024-08-28	47.0300	47.8700	46.6900	46.8100	-0.234%	153,012	-60.500%
2024-08-27	47.7000	48.6141	46.5400	46.9200	-2.575%	118,362	-60.592%
2024-08-26	48.3200	49.9500	47.9600	48.1600	-3.235%	121,055	-61.607%
2024-08-23	48.7900	49.8300	48.2000	49.7700	+2.428%	112,716	-62.849%
2024-08-22	49.4300	49.6800	48.1700	48.5900	-1.500%	68,979	-61.947%
2024-08-21	49.3100	49.9800	48.5400	49.3300	-0.323%	133,237	-62.518%
2024-08-20	49.0000	49.6200	48.1400	49.4900	+0.918%	171,711	-62.639%
2024-08-19	48.1400	49.7750	47.4700	49.0400	+1.785%	218,314	-62.296%
2024-08-16	48.0000	48.3100	47.0000	48.1800	+0.291%	383,823	-61.623%
2024-08-15	47.5000	48.5700	46.3700	48.0400	+2.213%	189,940	-61.511%
2024-08-14	45.3400	47.0950	45.1800	47.0000	+3.707%	192,552	-60.660%
2024-08-13	45.3500	46.1800	44.9250	45.3200	+0.044%	232,830	-59.201%
2024-08-12	44.4500	45.3600	43.5350	45.3000	+2.373%	174,834	-59.183%
2024-08-09	46.4600	47.0700	43.4450	44.2500	-3.909%	308,310	-58.215%
2024-08-08	43.2300	46.0600	41.6800	46.0500	+6.944%	552,293	-59.848%
2024-08-07	44.5800	44.9500	41.2100	43.0600	-1.980%	392,092	-57.060%
2024-08-06	41.6600	44.0700	41.0850	43.9300	+5.222%	271,482	-57.910%
2024-08-05	39.3800	42.2300	39.3800	41.7500	+1.139%	274,834	-55.713%
2024-08-02	40.9000	41.7600	39.3600	41.2800	-1.831%	534,309	-55.208%
2024-08-01	41.8800	42.0600	40.8000	42.0500	+0.960%	667,768	-56.029%
2024-07-31	41.7900	42.6600	40.5320	41.6500	+0.945%	318,675	-55.606%
2024-07-30	43.3000	43.3000	41.0000	41.2600	-4.336%	465,927	-55.187%
2024-07-29	45.1100	45.2500	42.5150	43.1300	-3.663%	169,727	-57.130%
2024-07-26	45.5500	45.7200	44.4800	44.7700	-0.312%	82,698	-58.700%
2024-07-25	45.7200	46.1500	44.6300	44.9100	-1.470%	372,839	-58.829%
2024-07-24	45.4700	46.5900	44.7300	45.5800	-0.350%	156,255	-59.434%
2024-07-23	44.4600	47.1700	44.3500	45.7400	+2.327%	569,046	-59.576%
2024-07-22	44.9500	45.3000	44.0900	44.7000	-0.089%	280,811	-58.635%

.dark-mode .brpZps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brpZps{ color: #333333; background-color: white; border: 2px solid #333333; }MLTXMoonLake Immunotherapeutics Class Astock NASDAQ

MLTX
MoonLake Immunotherapeutics Class A
stock NASDAQ