NASDAQ : MLTX
MoonLake Immunotherapeutics — Price history
Healthcare · Biotechnology · Switzerland
Last price 11.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MoonLake Immunotherapeutics (MLTX) closed at 11.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.44 | 12.63 | 11.71 | 11.78 | 1,128,536 | -6.28% |
| 2026-10-29 | 12.36 | 12.95 | 12.31 | 12.57 | 4,097,290 | +2.11% |
| 2026-10-28 | 11.87 | 12.38 | 11.71 | 12.31 | 1,205,060 | +3.19% |
| 2026-10-27 | 11.77 | 12.1 | 11.54 | 11.93 | 934,417 | +1.02% |
| 2026-10-26 | 11.77 | 12.46 | 11.665 | 11.81 | 1,514,731 | -0.34% |
| 2026-10-23 | 12.07 | 12.28 | 11.48 | 11.85 | 1,935,821 | -3.97% |
| 2026-10-22 | 10.7 | 13.334 | 10.65 | 12.34 | 6,120,090 | +15.87% |
| 2026-10-21 | 10.34 | 10.73 | 10.34 | 10.65 | 1,163,637 | +3.20% |
| 2026-10-20 | 9.77 | 10.48 | 9.731 | 10.32 | 1,237,764 | +5.85% |
| 2026-10-19 | 9.57 | 9.863 | 9.5 | 9.75 | 911,740 | +2.09% |
| 2026-10-16 | 10.34 | 10.34 | 9.46 | 9.55 | 1,380,990 | -6.92% |
| 2026-10-15 | 10.16 | 10.505 | 10.135 | 10.26 | 1,067,279 | +1.18% |
| 2026-10-14 | 10.3 | 10.65 | 10.005 | 10.14 | 1,772,987 | -2.59% |
| 2026-10-13 | 10.7 | 10.84 | 10.355 | 10.41 | 2,412,553 | -2.53% |
| 2026-10-12 | 10.82 | 11 | 10.66 | 10.68 | 1,212,907 | -1.29% |
| 2026-10-09 | 10.58 | 11.09 | 10.4 | 10.82 | 2,011,013 | +2.27% |
| 2026-10-08 | 10.75 | 10.795 | 10 | 10.58 | 3,717,405 | -1.76% |
| 2026-10-07 | 10.81 | 11.29 | 10.71 | 10.77 | 1,396,506 | -1.64% |
| 2026-10-06 | 11.5 | 11.5 | 10.91 | 10.95 | 3,052,430 | -3.78% |
| 2026-10-05 | 11.56 | 11.715 | 11.19 | 11.38 | 1,867,253 | -0.26% |
| 2026-10-02 | 11.64 | 11.65 | 11.03 | 11.41 | 1,827,969 | -0.52% |
| 2026-10-01 | 11.73 | 11.84 | 11.29 | 11.47 | 1,305,275 | -1.97% |
| 2026-09-30 | 11.52 | 12 | 11.385 | 11.7 | 1,994,434 | +2.18% |
| 2026-09-29 | 11.56 | 11.7 | 11.4 | 11.45 | 1,507,032 | -0.95% |
| 2026-09-28 | 12.04 | 12.04 | 11.53 | 11.56 | 1,656,877 | -3.99% |
| 2026-09-25 | 12.15 | 12.205 | 11.8 | 12.04 | 2,179,618 | -0.66% |
| 2026-09-24 | 12.69 | 12.83 | 12.04 | 12.12 | 1,901,878 | -6.05% |
| 2026-09-23 | 13.41 | 13.69 | 12.23 | 12.9 | 2,003,354 | -3.59% |
| 2026-09-22 | 12.73 | 13.44 | 12.54 | 13.38 | 2,362,180 | +6.61% |
| 2026-09-21 | 12.5 | 12.65 | 12.24 | 12.55 | 1,220,131 | +1.29% |
| 2026-09-18 | 12.28 | 12.499 | 12.09 | 12.39 | 1,803,353 | +0.32% |
| 2026-09-17 | 12.66 | 12.8 | 12.2 | 12.35 | 2,298,156 | -0.88% |
| 2026-09-16 | 12.29 | 12.51 | 11.88 | 12.46 | 2,600,600 | +2.13% |
| 2026-09-15 | 12.7 | 12.7 | 12.02 | 12.2 | 1,798,020 | -3.79% |
| 2026-09-14 | 12.56 | 13 | 12.22 | 12.68 | 2,332,076 | +1.36% |
| 2026-09-11 | 13.33 | 13.55 | 12.472 | 12.51 | 2,387,189 | -5.08% |
| 2026-09-10 | 13.58 | 13.62 | 13.12 | 13.18 | 1,221,779 | -3.94% |
| 2026-09-09 | 14.9 | 15 | 13.66 | 13.72 | 1,691,173 | -8.17% |
| 2026-09-08 | 14.8 | 15.43 | 14.69 | 14.94 | 1,464,875 | -0.47% |
| 2026-09-04 | 15.06 | 15.24 | 14.87 | 15.01 | 1,428,699 | -1.18% |
| 2026-09-03 | 15.08 | 15.45 | 14.98 | 15.19 | 841,991 | +0.86% |
| 2026-09-02 | 15.14 | 15.47 | 14.85 | 15.06 | 1,188,555 | -0.46% |
| 2026-09-01 | 14.99 | 15.31 | 14.83 | 15.13 | 662,548 | +0.53% |
| 2026-08-31 | 14.94 | 15.11 | 14.63 | 15.05 | 1,018,115 | +0.40% |
| 2026-08-28 | 15.6 | 15.765 | 14.965 | 14.99 | 700,464 | -3.48% |
| 2026-08-27 | 15.62 | 15.78 | 15.47 | 15.53 | 1,099,993 | -0.58% |
| 2026-08-26 | 15.5 | 15.765 | 15.335 | 15.62 | 1,001,603 | +0.39% |
| 2026-08-25 | 15.54 | 15.97 | 15.525 | 15.56 | 819,513 | +1.24% |
| 2026-08-24 | 15.68 | 15.69 | 15.23 | 15.37 | 1,138,087 | -2.47% |
| 2026-08-21 | 15.99 | 16.1 | 15.58 | 15.76 | 1,351,577 | -0.69% |
| 2026-08-20 | 16.53 | 16.74 | 15.545 | 15.87 | 1,367,763 | -5.20% |
| 2026-08-19 | 16.57 | 16.856 | 16.119 | 16.74 | 1,448,058 | +2.45% |
| 2026-08-18 | 16.36 | 16.65 | 16.14 | 16.34 | 825,733 | -0.06% |
| 2026-08-17 | 16.44 | 16.66 | 16.2 | 16.35 | 1,200,485 | -0.73% |
| 2026-08-14 | 16.31 | 16.67 | 16.3 | 16.47 | 981,603 | -0.18% |
| 2026-08-13 | 17.64 | 17.73 | 16.47 | 16.5 | 1,337,741 | -4.24% |
| 2026-08-12 | 16.91 | 17.4 | 16.78 | 17.23 | 2,913,600 | +3.86% |
| 2026-08-11 | 17.48 | 17.48 | 15.93 | 16.59 | 3,606,585 | -4.27% |
| 2026-08-10 | 17.235 | 17.77 | 16.51 | 17.33 | 3,476,183 | -5.09% |
| 2026-08-07 | 18.47 | 18.63 | 17.92 | 18.26 | 902,062 | +1.28% |
| 2026-08-06 | 17.58 | 18.25 | 17.58 | 18.03 | 624,747 | +2.74% |
| 2026-08-05 | 17.94 | 18.11 | 17.45 | 17.55 | 579,212 | -2.12% |
| 2026-08-04 | 17.61 | 17.975 | 17.27 | 17.93 | 793,264 | +3.05% |
| 2026-08-03 | 18.5 | 18.55 | 17.36 | 17.4 | 1,272,982 | -5.64% |
| 2026-07-31 | 18.94 | 18.96 | 18.37 | 18.44 | 791,764 | -2.90% |
| 2026-07-30 | 18.44 | 19.09 | 18.3 | 18.99 | 676,823 | +3.32% |
| 2026-07-29 | 18.6 | 18.98 | 18.31 | 18.38 | 707,868 | -1.76% |
| 2026-07-28 | 19.65 | 19.65 | 18.67 | 18.71 | 1,051,691 | -5.89% |
| 2026-07-27 | 19.2 | 20 | 19.16 | 19.88 | 879,409 | +4.52% |
| 2026-07-24 | 19.48 | 19.6 | 18.82 | 19.02 | 650,856 | -1.76% |
| 2026-07-23 | 18.74 | 19.555 | 18.5 | 19.36 | 743,202 | +2.22% |
| 2026-07-22 | 19.9 | 20 | 18.67 | 18.94 | 1,137,606 | -5.58% |
| 2026-07-21 | 19.08 | 20.08 | 18.91 | 20.06 | 1,154,673 | +5.30% |
| 2026-07-20 | 19.95 | 20.29 | 19.02 | 19.05 | 628,441 | -3.20% |
| 2026-07-17 | 18.95 | 19.955 | 18.71 | 19.68 | 726,276 | +3.52% |
| 2026-07-16 | 19.92 | 19.92 | 18.88 | 19.01 | 1,422,042 | -4.76% |
| 2026-07-15 | 19.44 | 20.04 | 19.25 | 19.96 | 1,004,731 | +2.25% |
| 2026-07-14 | 20.62 | 20.62 | 19.47 | 19.52 | 1,087,686 | -4.36% |
| 2026-07-13 | 20.4 | 20.92 | 19.965 | 20.41 | 1,315,888 | +0.25% |
| 2026-07-10 | 19.96 | 21.28 | 19.7 | 20.36 | 1,939,671 | +2.16% |
| 2026-07-09 | 19.12 | 20.08 | 19.1 | 19.93 | 1,530,846 | +4.51% |
| 2026-07-08 | 18.96 | 19.25 | 18.73 | 19.07 | 1,195,226 | -0.42% |
| 2026-07-07 | 18.91 | 19.41 | 18.46 | 19.15 | 1,386,577 | +1.43% |
| 2026-07-06 | 19 | 19.26 | 18.53 | 18.88 | 959,777 | -0.37% |
| 2026-07-02 | 19.2 | 19.31 | 18.57 | 18.95 | 1,391,926 | -0.94% |
| 2026-07-01 | 19.75 | 19.917 | 19.09 | 19.13 | 1,119,504 | -1.75% |
| 2026-06-30 | 20.03 | 20.12 | 19.34 | 19.47 | 1,487,411 | -2.21% |
| 2026-06-29 | 20.07 | 20.14 | 19.7 | 19.91 | 1,313,973 | +0.05% |
| 2026-06-26 | 20.01 | 20.34 | 19.78 | 19.9 | 1,678,523 | -0.45% |
| 2026-06-25 | 20.33 | 20.41 | 19.752 | 19.99 | 1,514,034 | -0.05% |
| 2026-06-24 | 19.39 | 20.45 | 18.86 | 20 | 5,475,218 | -5.75% |
| 2026-06-23 | 20.885 | 22.32 | 20.65 | 21.22 | 1,737,497 | -4.24% |
| 2026-06-22 | 20.025 | 23.29 | 19.745 | 22.16 | 3,493,988 | +15.36% |
| 2026-06-18 | 19.63 | 19.8 | 19 | 19.21 | 774,519 | +0.10% |
| 2026-06-17 | 19.02 | 20.125 | 18.75 | 19.19 | 878,842 | +1.11% |
| 2026-06-16 | 19.27 | 19.35 | 18.23 | 18.98 | 811,291 | -1.09% |
| 2026-06-15 | 19 | 19.21 | 18.65 | 19.19 | 576,552 | +2.68% |
| 2026-06-12 | 17.72 | 18.705 | 17.67 | 18.69 | 738,567 | +5.30% |
| 2026-06-11 | 17.39 | 17.93 | 17.2 | 17.75 | 726,490 | +1.49% |
| 2026-06-10 | 17.69 | 17.93 | 17 | 17.49 | 695,189 | -1.74% |
| 2026-06-09 | 18.29 | 18.91 | 17.355 | 17.8 | 962,577 | -1.11% |
| 2026-06-08 | 18.24 | 18.265 | 17.835 | 18 | 1,213,653 | +0.56% |
| 2026-06-05 | 18.65 | 18.74 | 17.66 | 17.9 | 538,638 | -4.38% |
| 2026-06-04 | 18.35 | 18.85 | 18.21 | 18.72 | 439,951 | +2.46% |
| 2026-06-03 | 17.81 | 18.61 | 17.69 | 18.27 | 570,188 | +2.24% |
| 2026-06-02 | 18.58 | 18.58 | 17.66 | 17.87 | 1,119,755 | -5.05% |
| 2026-06-01 | 19.02 | 19.075 | 18.35 | 18.82 | 679,871 | -1.88% |
| 2026-05-29 | 18.77 | 19.6 | 18.635 | 19.18 | 1,146,721 | +2.68% |
| 2026-05-28 | 18.36 | 18.9 | 18.29 | 18.68 | 567,603 | +1.47% |
| 2026-05-27 | 18.23 | 18.76 | 18.11 | 18.41 | 928,669 | +0.99% |
| 2026-05-26 | 18.19 | 18.58 | 17.94 | 18.23 | 575,312 | +0.22% |
| 2026-05-22 | 18.5 | 18.75 | 18 | 18.19 | 653,756 | -1.52% |
| 2026-05-21 | 16.83 | 18.49 | 16.75 | 18.47 | 926,163 | +8.33% |
| 2026-05-20 | 16.6 | 17.25 | 16.53 | 17.05 | 604,545 | +4.15% |
| 2026-05-19 | 16.36 | 16.69 | 15.76 | 16.37 | 1,008,368 | -0.43% |
| 2026-05-18 | 17.45 | 17.543 | 16.11 | 16.44 | 933,822 | -6.32% |
| 2026-05-15 | 18.26 | 18.26 | 17.5 | 17.55 | 585,569 | -4.57% |
| 2026-05-14 | 18.5 | 18.75 | 17.86 | 18.39 | 692,140 | -0.11% |
| 2026-05-13 | 18.25 | 18.58 | 18.02 | 18.41 | 1,188,090 | +1.21% |
| 2026-05-12 | 18.75 | 19.162 | 17.82 | 18.19 | 1,577,495 | -3.45% |