MLTX - MoonLake Immunotherapeutics
18.02
-0.120 -0.666%
Share volume: 760,802
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$18.14
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $17.97 | $17.97 | $18.33 | $18.33 | $17.70 | $17.70 | $18.02 | $18.02 | 760,802 | $760,802.00 |
| 03-04-2026 | $17.81 | $17.81 | $18.18 | $18.18 | $17.64 | $17.64 | $18.14 | $18.14 | 671,595 | $671,595.00 |
| 03-03-2026 | $17.45 | $17.45 | $17.92 | $17.92 | $17.16 | $17.16 | $17.69 | $17.69 | 829,879 | $829,879.00 |
| 03-02-2026 | $17.15 | $17.15 | $17.78 | $17.78 | $17.00 | $17.00 | $17.68 | $17.68 | 956,950 | $956,950.00 |
| 02-27-2026 | $17.49 | $17.49 | $17.86 | $17.86 | $17.25 | $17.25 | $17.51 | $17.51 | 1,028,031 | $1,028,031.00 |
| 02-26-2026 | $17.94 | $17.94 | $18.23 | $18.23 | $17.50 | $17.50 | $17.68 | $17.68 | 906,342 | $906,342.00 |
| 02-25-2026 | $18.10 | $18.10 | $19.00 | $19.00 | $17.96 | $17.96 | $18.22 | $18.22 | 1,371,694 | $1,371,694.00 |
| 02-24-2026 | $19.11 | $19.11 | $19.11 | $19.11 | $17.86 | $17.86 | $18.20 | $18.20 | 1,482,960 | $1,482,960.00 |
| 02-23-2026 | $18.77 | $18.77 | $19.49 | $19.49 | $17.78 | $17.78 | $18.68 | $18.68 | 3,147,155 | $3,147,155.00 |
| 02-20-2026 | $17.98 | $17.98 | $18.80 | $18.80 | $17.32 | $17.32 | $18.77 | $18.77 | 1,983,012 | $1,983,012.00 |