MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLTX — MoonLake Immunotherapeutics Class A Ordinary Shares
NasdaqMoonLake Immunotherapeutics Class A Ordinary Shares
$10.95
-0.43(-3.78%)
- O
- 11.50
- H
- 11.50
- L
- 10.91
- V
- 3.05M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.95
Period Return-72.24%
Period High$62.75
Period Low$5.95
Avg Daily Volume1.87M
Total Trading Days365
MLTX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.50 | $11.50 | $10.91 | $10.95 | $-0.43 | -3.78% | 3,050,112 | $11.07 | $10.91 $11.50 |
| Oct 5, 2026 | $11.56 | $11.72 | $11.19 | $11.38 | $-0.03 | -0.26% | 1,867,252 | $11.46 | $11.19 $11.72 |
| Oct 2, 2026 | $11.64 | $11.65 | $11.03 | $11.41 | $-0.06 | -0.52% | 1,827,970 | $11.30 | $11.03 $11.65 |
| Oct 1, 2026 | $11.73 | $11.84 | $11.29 | $11.47 | $-0.23 | -1.97% | 1,305,276 | $11.51 | $11.29 $11.84 |
| Sep 30, 2026 | $11.52 | $12.00 | $11.39 | $11.70 | +$0.25 | +2.18% | 1,994,435 | $11.76 | $11.39 $12.00 |
| Sep 29, 2026 | $11.56 | $11.70 | $11.40 | $11.45 | $-0.11 | -0.95% | 1,507,032 | $11.51 | $11.40 $11.70 |
| Sep 28, 2026 | $12.04 | $12.04 | $11.53 | $11.56 | $-0.48 | -3.99% | 1,656,878 | $11.71 | $11.53 $12.04 |
| Sep 25, 2026 | $12.15 | $12.21 | $11.80 | $12.04 | $-0.08 | -0.66% | 2,179,619 | $12.01 | $11.80 $12.21 |
| Sep 24, 2026 | $12.69 | $12.83 | $12.04 | $12.12 | $-0.78 | -6.05% | 1,901,879 | $12.25 | $12.04 $12.83 |
| Sep 23, 2026 | $13.41 | $13.69 | $12.23 | $12.90 | $-0.48 | -3.59% | 2,003,354 | $12.78 | $12.23 $13.69 |
| Sep 22, 2026 | $12.73 | $13.44 | $12.54 | $13.38 | +$0.83 | +6.61% | 2,362,181 | $13.02 | $12.54 $13.44 |
| Sep 21, 2026 | $12.50 | $12.65 | $12.24 | $12.55 | +$0.16 | +1.29% | 1,220,132 | $12.52 | $12.24 $12.65 |
| Sep 18, 2026 | $12.28 | $12.50 | $12.09 | $12.39 | +$0.04 | +0.32% | 1,803,353 | $12.32 | $12.09 $12.50 |
| Sep 17, 2026 | $12.66 | $12.80 | $12.20 | $12.35 | $-0.11 | -0.88% | 2,298,157 | $12.33 | $12.20 $12.80 |
| Sep 16, 2026 | $12.29 | $12.51 | $11.88 | $12.46 | +$0.26 | +2.13% | 2,600,600 | $12.25 | $11.88 $12.51 |
| Sep 15, 2026 | $12.70 | $12.70 | $12.02 | $12.20 | $-0.48 | -3.79% | 1,797,596 | $12.17 | $12.02 $12.70 |
| Sep 14, 2026 | $12.56 | $13.00 | $12.22 | $12.68 | +$0.17 | +1.36% | 2,251,133 | $12.76 | $12.22 $13.00 |
| Sep 11, 2026 | $13.33 | $13.55 | $12.47 | $12.51 | $-0.67 | -5.08% | 2,387,189 | $12.78 | $12.47 $13.55 |
| Sep 10, 2026 | $13.58 | $13.62 | $13.12 | $13.18 | $-0.54 | -3.94% | 1,221,779 | $13.31 | $13.12 $13.62 |
| Sep 9, 2026 | $14.90 | $15.00 | $13.66 | $13.72 | $-1.22 | -8.17% | 1,691,173 | $14.02 | $13.66 $15.00 |
| Sep 8, 2026 | $14.80 | $15.43 | $14.69 | $14.94 | $-0.07 | -0.47% | 1,464,876 | $15.05 | $14.69 $15.43 |
| Sep 4, 2026 | $15.06 | $15.24 | $14.87 | $15.01 | $-0.18 | -1.18% | 1,428,700 | $14.97 | $14.87 $15.24 |
| Sep 3, 2026 | $15.08 | $15.45 | $14.98 | $15.19 | +$0.13 | +0.86% | 841,991 | $15.20 | $14.98 $15.45 |
| Sep 2, 2026 | $15.14 | $15.47 | $14.85 | $15.06 | $-0.07 | -0.46% | 1,182,774 | $15.05 | $14.85 $15.47 |
| Sep 1, 2026 | $14.99 | $15.31 | $14.83 | $15.13 | +$0.08 | +0.53% | 662,549 | $15.13 | $14.83 $15.31 |
| Aug 31, 2026 | $14.94 | $15.11 | $14.63 | $15.05 | +$0.06 | +0.40% | 1,018,170 | $14.87 | $14.63 $15.11 |
| Aug 28, 2026 | $15.60 | $15.77 | $14.97 | $14.99 | $-0.54 | -3.48% | 700,465 | $15.15 | $14.97 $15.77 |
| Aug 27, 2026 | $15.62 | $15.78 | $15.47 | $15.53 | $-0.09 | -0.58% | 1,099,994 | $15.62 | $15.47 $15.78 |
| Aug 26, 2026 | $15.50 | $15.77 | $15.34 | $15.62 | +$0.06 | +0.39% | 1,001,603 | $15.55 | $15.34 $15.77 |
| Aug 25, 2026 | $15.54 | $15.97 | $15.53 | $15.56 | +$0.19 | +1.24% | 819,514 | $15.72 | $15.53 $15.97 |