5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
+6.51%
6 MONTH PERFORMANCE
+18.12%
YEAR-TO-DATE PERFORMANCE
+39.00%
1 YEAR PERFORMANCE
-64.69%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.47 | $18.11 (-1.98%) | $18.52 | $17.93 | 131.15 K | |
| 08/06/2026 | $17.58 | $18.03 (2.56%) | $18.25 | $17.58 | 624.75 K | $1.29 B |
| 08/05/2026 | $17.94 | $17.55 (-2.17%) | $18.11 | $17.45 | 579.21 K | $1.25 B |
| 08/04/2026 | $17.61 | $17.93 (1.82%) | $17.98 | $17.27 | 793.26 K | $1.28 B |
| 08/03/2026 | $18.50 | $17.40 (-5.95%) | $18.55 | $17.36 | 1.27 M | $1.24 B |
| 07/31/2026 | $18.94 | $18.44 (-2.64%) | $18.96 | $18.37 | 791.80 K | $1.31 B |
| 07/30/2026 | $18.44 | $18.99 (2.98%) | $19.09 | $18.30 | 676.82 K | $1.35 B |
| 07/29/2026 | $18.60 | $18.38 (-1.18%) | $18.98 | $18.31 | 707.90 K | $1.31 B |
| 07/28/2026 | $19.65 | $18.71 (-4.78%) | $19.65 | $18.67 | 1.05 M | $1.33 B |
| 07/27/2026 | $19.20 | $19.88 (3.54%) | $20.00 | $19.16 | 879.41 K | $1.42 B |
| 07/24/2026 | $19.48 | $19.02 (-2.36%) | $19.60 | $18.82 | 650.86 K | $1.36 B |
| 07/23/2026 | $18.74 | $19.36 (3.31%) | $19.56 | $18.50 | 743.20 K | $1.38 B |
| 07/22/2026 | $19.90 | $18.94 (-4.82%) | $20.00 | $18.67 | 1.14 M | $1.35 B |
| 07/21/2026 | $19.08 | $20.06 (5.14%) | $20.08 | $18.91 | 1.15 M | $1.43 B |
| 07/20/2026 | $19.95 | $19.05 (-4.51%) | $20.29 | $19.02 | 628.44 K | $1.36 B |
| 07/17/2026 | $18.95 | $19.68 (3.85%) | $19.95 | $18.71 | 726.28 K | $1.40 B |
| 07/16/2026 | $19.92 | $19.01 (-4.57%) | $19.92 | $18.88 | 1.42 M | $1.35 B |
| 07/15/2026 | $19.44 | $19.96 (2.67%) | $20.04 | $19.25 | 1.00 M | $1.42 B |
| 07/14/2026 | $20.62 | $19.52 (-5.33%) | $20.62 | $19.47 | 1.09 M | $1.39 B |
| 07/13/2026 | $20.40 | $20.41 (0.05%) | $20.92 | $19.97 | 1.32 M | $1.45 B |
| 07/10/2026 | $19.96 | $20.36 (2%) | $21.28 | $19.70 | 1.94 M | $1.45 B |
| 07/09/2026 | $19.12 | $19.93 (4.24%) | $20.08 | $19.10 | 1.53 M | $1.42 B |
| 07/08/2026 | $18.96 | $19.07 (0.58%) | $19.25 | $18.73 | 1.20 M | $1.36 B |
| 07/07/2026 | $18.91 | $19.15 (1.27%) | $19.41 | $18.46 | 1.39 M | $1.36 B |
| 07/06/2026 | $19.00 | $18.88 (-0.63%) | $19.26 | $18.53 | 959.78 K | $1.35 B |
| 07/02/2026 | $19.20 | $18.95 (-1.3%) | $19.31 | $18.57 | 1.39 M | $1.35 B |
| 07/01/2026 | $19.75 | $19.13 (-3.14%) | $19.92 | $19.09 | 1.12 M | $1.36 B |
| 06/30/2026 | $20.03 | $19.47 (-2.8%) | $20.12 | $19.34 | 1.49 M | $1.39 B |
| 06/29/2026 | $20.07 | $19.91 (-0.8%) | $20.14 | $19.70 | 1.31 M | $1.42 B |
| 06/26/2026 | $20.01 | $19.90 (-0.55%) | $20.34 | $19.78 | 1.68 M | $1.42 B |
| 06/25/2026 | $20.33 | $19.99 (-1.67%) | $20.41 | $19.75 | 1.51 M | $1.42 B |
| 06/24/2026 | $19.39 | $20.00 (3.15%) | $20.45 | $18.86 | 5.48 M | $1.43 B |
| 06/23/2026 | $20.89 | $21.22 (1.58%) | $22.32 | $20.65 | 1.74 M | $1.51 B |
| 06/22/2026 | $20.02 | $22.16 (10.69%) | $23.29 | $19.75 | 3.49 M | $1.58 B |
| 06/18/2026 | $19.63 | $19.21 (-2.14%) | $19.80 | $19.00 | 774.52 K | $1.37 B |
| 06/17/2026 | $19.02 | $19.19 (0.89%) | $20.13 | $18.75 | 878.84 K | $1.37 B |
| 06/16/2026 | $19.27 | $18.98 (-1.5%) | $19.35 | $18.23 | 811.29 K | $1.35 B |
| 06/15/2026 | $19.00 | $19.19 (1%) | $19.21 | $18.65 | 576.55 K | $1.37 B |
| 06/12/2026 | $17.72 | $18.69 (5.47%) | $18.70 | $17.67 | 738.57 K | $1.33 B |
| 06/11/2026 | $17.39 | $17.75 (2.07%) | $17.93 | $17.20 | 726.49 K | $1.27 B |
| 06/10/2026 | $17.69 | $17.49 (-1.13%) | $17.93 | $17.00 | 695.19 K | $1.25 B |
| 06/09/2026 | $18.29 | $17.80 (-2.68%) | $18.91 | $17.36 | 962.60 K | $1.27 B |
| 06/08/2026 | $18.24 | $18.00 (-1.32%) | $18.27 | $17.84 | 1.21 M | $1.28 B |
| 06/05/2026 | $18.65 | $17.90 (-4.02%) | $18.74 | $17.66 | 538.64 K | $1.28 B |
| 06/04/2026 | $18.35 | $18.72 (2.02%) | $18.85 | $18.21 | 439.95 K | $1.33 B |
| 06/03/2026 | $17.81 | $18.27 (2.58%) | $18.61 | $17.69 | 570.19 K | $1.30 B |
| 06/02/2026 | $18.58 | $17.87 (-3.82%) | $18.58 | $17.66 | 1.12 M | $1.27 B |
| 06/01/2026 | $19.02 | $18.82 (-1.05%) | $19.08 | $18.35 | 679.87 K | $1.34 B |
| 05/29/2026 | $18.77 | $19.18 (2.18%) | $19.60 | $18.64 | 1.15 M | $1.37 B |
| 05/28/2026 | $18.36 | $18.68 (1.74%) | $18.90 | $18.29 | 567.60 K | $1.33 B |
| 05/27/2026 | $18.23 | $18.41 (0.99%) | $18.76 | $18.11 | 928.70 K | $1.31 B |
| 05/26/2026 | $18.19 | $18.23 (0.22%) | $18.58 | $17.94 | 575.31 K | $1.30 B |
| 05/22/2026 | $18.50 | $18.19 (-1.68%) | $18.75 | $18.00 | 653.76 K | $1.30 B |
| 05/21/2026 | $16.83 | $18.47 (9.74%) | $18.49 | $16.75 | 926.20 K | $1.32 B |
| 05/20/2026 | $16.60 | $17.05 (2.71%) | $17.25 | $16.53 | 604.55 K | $1.22 B |
| 05/19/2026 | $16.36 | $16.37 (0.06%) | $16.69 | $15.76 | 1.01 M | $1.17 B |
| 05/18/2026 | $17.45 | $16.44 (-5.79%) | $17.54 | $16.11 | 933.82 K | $1.17 B |
| 05/15/2026 | $18.26 | $17.55 (-3.89%) | $18.26 | $17.50 | 585.60 K | $1.25 B |
| 05/14/2026 | $18.50 | $18.39 (-0.59%) | $18.75 | $17.86 | 692.14 K | $1.31 B |
| 05/13/2026 | $18.25 | $18.41 (0.88%) | $18.58 | $18.02 | 1.19 M | $1.31 B |
| 05/12/2026 | $18.75 | $18.19 (-2.99%) | $19.16 | $17.82 | 1.58 M | $1.30 B |
| 05/11/2026 | $18.24 | $18.84 (3.29%) | $21.00 | $17.84 | 3.34 M | $1.34 B |
| 05/08/2026 | $17.37 | $17.06 (-1.78%) | $17.41 | $16.91 | 961.90 K | $1.22 B |
| 05/07/2026 | $17.51 | $17.20 (-1.77%) | $17.61 | $16.88 | 765.30 K | $1.23 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.
