5 DAY PERFORMANCE
+36.08%
1 MONTH PERFORMANCE
+18.69%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
+1.19%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
+15.26%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.25 | $39.31 (2.77%) | $39.83 | $37.81 | 452,732 | $2.48 B |
| 03/11/2025 | $36.69 | $37.74 (2.86%) | $38.03 | $36.52 | 356,300 | $2.38 B |
| 03/10/2025 | $37.53 | $36.75 (-2.08%) | $38.27 | $36.64 | 310,900 | $2.32 B |
| 03/07/2025 | $39.74 | $38.03 (-4.3%) | $40.17 | $37.91 | 310,500 | $2.40 B |
| 03/06/2025 | $39.50 | $39.82 (0.81%) | $40.59 | $39.10 | 134,832 | $2.51 B |
| 03/05/2025 | $40.45 | $39.99 (-1.14%) | $40.66 | $39.49 | 217,759 | $2.52 B |
| 03/04/2025 | $39.50 | $40.30 (2.03%) | $40.99 | $38.83 | 224,800 | $2.54 B |
| 03/03/2025 | $41.75 | $39.71 (-4.89%) | $42.51 | $39.61 | 218,022 | $2.50 B |
| 02/28/2025 | $42.12 | $41.76 (-0.85%) | $42.56 | $40.66 | 302,843 | $2.63 B |
| 02/27/2025 | $41.93 | $41.77 (-0.38%) | $43.41 | $41.77 | 613,700 | $2.63 B |
| 02/26/2025 | $40.07 | $42.37 (5.74%) | $42.91 | $40.03 | 580,998 | $2.67 B |
| 02/25/2025 | $40.88 | $40.73 (-0.37%) | $41.36 | $39.87 | 748,200 | $2.57 B |
| 02/24/2025 | $42.25 | $40.96 (-3.05%) | $42.92 | $40.96 | 337,544 | $2.58 B |
| 02/21/2025 | $42.54 | $42.33 (-0.49%) | $43.06 | $42.10 | 225,300 | $2.66 B |
| 02/20/2025 | $41.93 | $42.10 (0.41%) | $42.37 | $41.01 | 178,407 | $2.65 B |
| 02/19/2025 | $42.64 | $41.90 (-1.74%) | $43.57 | $41.81 | 204,200 | $2.64 B |
| 02/18/2025 | $44.20 | $42.83 (-3.1%) | $44.57 | $42.43 | 163,200 | $2.69 B |
| 02/14/2025 | $44.60 | $43.21 (-3.12%) | $44.60 | $42.64 | 231,542 | $2.72 B |
| 02/13/2025 | $44.86 | $43.60 (-2.81%) | $45.01 | $43.60 | 238,900 | $2.74 B |
| 02/12/2025 | $42.66 | $44.27 (3.77%) | $44.39 | $42.40 | 407,900 | $2.78 B |
| 02/11/2025 | $43.50 | $43.23 (-0.62%) | $43.94 | $42.65 | 173,531 | $2.72 B |
| 02/10/2025 | $45.18 | $44.07 (-2.46%) | $45.68 | $44.00 | 329,512 | $2.77 B |
| 02/07/2025 | $47.08 | $45.06 (-4.29%) | $48.54 | $44.87 | 285,518 | $2.83 B |
| 02/06/2025 | $46.66 | $47.11 (0.96%) | $48.22 | $46.08 | 292,103 | $2.96 B |
| 02/05/2025 | $44.28 | $46.63 (5.31%) | $47.23 | $44.28 | 393,000 | $2.93 B |
| 02/04/2025 | $44.40 | $44.11 (-0.65%) | $44.40 | $42.82 | 264,200 | $2.77 B |
| 02/03/2025 | $44.96 | $43.65 (-2.91%) | $46.47 | $43.52 | 289,600 | $2.75 B |
| 01/31/2025 | $47.35 | $45.99 (-2.87%) | $47.35 | $45.26 | 327,742 | $2.89 B |
| 01/30/2025 | $46.46 | $47.12 (1.42%) | $47.72 | $46.21 | 311,428 | $2.96 B |
| 01/29/2025 | $44.88 | $46.06 (2.63%) | $47.28 | $44.59 | 687,100 | $2.90 B |
| 01/28/2025 | $44.83 | $45.11 (0.62%) | $46.06 | $44.02 | 347,100 | $2.84 B |
| 01/27/2025 | $45.67 | $44.89 (-1.71%) | $46.75 | $44.65 | 313,224 | $2.82 B |
| 01/24/2025 | $46.63 | $45.70 (-1.99%) | $47.02 | $45.14 | 427,300 | $2.87 B |
| 01/23/2025 | $47.31 | $46.88 (-0.91%) | $48.00 | $45.26 | 863,824 | $2.95 B |
| 01/22/2025 | $45.73 | $47.11 (3.02%) | $47.24 | $43.66 | 1.21 M | $2.96 B |
| 01/21/2025 | $44.70 | $45.82 (2.51%) | $47.02 | $44.10 | 653,800 | $2.88 B |
| 01/17/2025 | $44.83 | $43.81 (-2.28%) | $44.90 | $41.92 | 808,040 | $2.76 B |
| 01/16/2025 | $44.25 | $41.47 (-6.28%) | $44.97 | $41.27 | 479,633 | $2.61 B |
| 01/15/2025 | $47.46 | $43.97 (-7.35%) | $49.06 | $43.50 | 836,818 | $2.77 B |
| 01/14/2025 | $46.09 | $46.50 (0.89%) | $46.92 | $44.23 | 377,442 | $2.92 B |
| 01/13/2025 | $46.00 | $45.26 (-1.61%) | $46.48 | $43.64 | 440,700 | $2.85 B |
| 01/10/2025 | $48.00 | $46.32 (-3.5%) | $48.87 | $46.00 | 451,541 | $2.91 B |
| 01/08/2025 | $50.50 | $48.17 (-4.61%) | $50.50 | $48.00 | 632,800 | $3.03 B |
| 01/07/2025 | $51.59 | $50.21 (-2.67%) | $52.80 | $50.00 | 538,000 | $3.16 B |
| 01/06/2025 | $53.43 | $51.75 (-3.14%) | $53.66 | $50.79 | 728,900 | $3.25 B |
| 01/03/2025 | $53.56 | $53.45 (-0.21%) | $55.01 | $53.02 | 238,300 | $3.36 B |
| 01/02/2025 | $54.21 | $53.57 (-1.18%) | $56.00 | $53.44 | 216,704 | $3.37 B |
| 12/31/2024 | $53.75 | $54.15 (0.74%) | $55.46 | $53.14 | 242,200 | $3.41 B |
| 12/30/2024 | $54.60 | $53.02 (-2.89%) | $55.50 | $52.50 | 161,100 | $3.33 B |
| 12/27/2024 | $54.44 | $55.37 (1.71%) | $55.68 | $53.79 | 134,229 | $3.48 B |
| 12/26/2024 | $52.29 | $54.40 (4.04%) | $55.84 | $52.29 | 266,705 | $3.42 B |
| 12/24/2024 | $52.35 | $52.67 (0.61%) | $53.51 | $51.95 | 123,738 | $3.31 B |
| 12/23/2024 | $52.12 | $52.14 (0.04%) | $52.99 | $51.51 | 171,833 | $3.28 B |
| 12/20/2024 | $51.71 | $52.17 (0.89%) | $54.10 | $50.21 | 192,800 | $3.28 B |
| 12/19/2024 | $52.33 | $51.88 (-0.86%) | $53.25 | $50.40 | 222,943 | $3.26 B |
| 12/18/2024 | $56.32 | $52.25 (-7.23%) | $56.87 | $51.56 | 405,400 | $3.29 B |
| 12/17/2024 | $53.12 | $56.30 (5.99%) | $58.26 | $52.88 | 355,278 | $3.54 B |
| 12/16/2024 | $51.00 | $52.98 (3.88%) | $53.09 | $51.00 | 186,228 | $3.33 B |
| 12/13/2024 | $53.87 | $51.34 (-4.7%) | $54.03 | $50.60 | 142,814 | $3.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
