Skip to main content
MLTX logo

MoonLake Immunotherapeutics

MLTXNASDAQHealthcareBiotechnology

$12.34Today:- (-)1Y +30.44%

As of Oct 22, 2026 close

Market cap
$912.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.90$23.29
Volume (live)
-
Avg. volume (3M)
2.02M

MoonLake Immunotherapeutics (MLTX) Historical Stock Prices

Analyze MoonLake Immunotherapeutics (MLTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MoonLake Immunotherapeutics (MLTX) Interactive Price Chart

Interactive historical price chart showing MoonLake Immunotherapeutics stock price movements and trends across multiple time periods.

Loading chart...

MLTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MLTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202610.7013.3310.6512.3412.346.12M
Oct 21, 202610.3410.7310.3410.6510.651.16M
Oct 20, 20269.7710.489.7310.3210.321.24M
Oct 19, 20269.579.869.509.759.75911.74K
Oct 16, 202610.3410.349.469.559.551.38M
Oct 15, 202610.1610.5110.1310.2610.261.07M
Oct 14, 202610.3010.6510.0110.1410.141.77M
Oct 13, 202610.7010.8410.3610.4110.412.41M
Oct 12, 202610.8211.0010.6610.6810.681.21M
Oct 9, 202610.5811.0910.4010.8210.822.01M
Oct 8, 202610.7510.7910.0010.5810.583.72M
Oct 7, 202610.8111.2910.7110.7710.771.40M
Oct 6, 202611.5011.5010.9110.9510.953.05M
Oct 5, 202611.5611.7111.1911.3811.381.87M
Oct 2, 202611.6411.6511.0311.4111.411.83M
Oct 1, 202611.7311.8411.2911.4711.471.31M
Sep 30, 202611.5212.0011.3811.7011.701.99M
Sep 29, 202611.5611.7011.4011.4511.451.51M
Sep 28, 202612.0412.0411.5311.5611.561.66M
Sep 25, 202612.1512.2111.8012.0412.042.18M
Sep 24, 202612.6912.8312.0412.1212.121.90M
Sep 23, 202613.4113.6912.2312.9012.902.00M
Sep 22, 202612.7313.4412.5413.3813.382.36M
Sep 21, 202612.5012.6512.2412.5512.551.22M
Sep 18, 202612.2812.5012.0912.3912.391.80M
Sep 17, 202612.6612.8012.2012.3512.352.30M
Sep 16, 202612.2912.5111.8812.4612.462.60M
Sep 15, 202612.7012.7012.0212.2012.201.80M
Sep 14, 202612.5613.0012.2212.6812.682.33M
Sep 11, 202613.3313.5512.4712.5112.512.39M
Sep 10, 202613.5813.6213.1213.1813.181.22M
Sep 9, 202614.9015.0013.6613.7213.721.69M
Sep 8, 202614.8015.4314.6914.9414.941.46M
Sep 4, 202615.0615.2414.8715.0115.011.43M
Sep 3, 202615.0815.4514.9815.1915.19841.99K
Sep 2, 202615.1415.4714.8515.0615.061.19M
Sep 1, 202614.9915.3114.8315.1315.13662.55K
Aug 31, 202614.9415.1114.6315.0515.051.02M
Aug 28, 202615.6015.7714.9614.9914.99700.46K
Aug 27, 202615.6215.7815.4715.5315.531.10M
Aug 26, 202615.5015.7715.3415.6215.621.00M
Aug 25, 202615.5415.9715.5315.5615.56819.51K
Aug 24, 202615.6815.6915.2315.3715.371.14M
Aug 21, 202615.9916.1015.5815.7615.761.35M
Aug 20, 202616.5316.7415.5415.8715.871.37M
Aug 19, 202616.5716.8616.1216.7416.741.45M
Aug 18, 202616.3616.6516.1416.3416.34825.73K
Aug 17, 202616.4416.6616.2016.3516.351.20M
Aug 14, 202616.3116.6716.3016.4716.47981.60K
Aug 13, 202617.6417.7316.4716.5016.501.34M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.