MLTX - MoonLake Immunotherapeutics
17.22
-0.670 -3.891%
Share volume: 716,559
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$17.89
-0.67
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $17.86 | $17.86 | $18.05 | $18.05 | $17.12 | $17.12 | $17.22 | $17.22 | 716,559 | $716,559.00 |
| 04-20-2026 | $18.30 | $18.30 | $18.47 | $18.47 | $17.83 | $17.83 | $17.89 | $17.89 | 570,994 | $570,994.00 |
| 04-17-2026 | $18.30 | $18.30 | $18.57 | $18.57 | $18.13 | $18.13 | $18.34 | $18.34 | 859,713 | $859,713.00 |
| 04-16-2026 | $18.08 | $18.08 | $18.23 | $18.23 | $17.52 | $17.52 | $17.79 | $17.79 | 860,528 | $860,528.00 |
| 04-15-2026 | $18.61 | $18.61 | $19.02 | $19.02 | $17.87 | $17.87 | $18.02 | $18.02 | 1,077,293 | $1,077,293.00 |
| 04-14-2026 | $18.75 | $18.75 | $19.65 | $19.65 | $18.67 | $18.67 | $18.78 | $18.78 | 1,080,347 | $1,080,347.00 |
| 04-13-2026 | $17.84 | $17.84 | $18.71 | $18.71 | $17.84 | $17.84 | $18.43 | $18.43 | 728,861 | $728,861.00 |
| 04-10-2026 | $19.50 | $19.50 | $19.73 | $19.73 | $17.94 | $17.94 | $17.96 | $17.96 | 1,249,979 | $1,249,979.00 |
| 04-09-2026 | $18.46 | $18.46 | $19.49 | $19.49 | $18.34 | $18.34 | $19.41 | $19.41 | 1,695,848 | $1,695,848.00 |
| 04-08-2026 | $17.38 | $17.38 | $18.78 | $18.78 | $17.10 | $17.10 | $18.60 | $18.60 | 1,839,317 | $1,839,317.00 |