5 DAY PERFORMANCE
+55.52%
1 MONTH PERFORMANCE
+60.98%
3 MONTH PERFORMANCE
+4.39%
6 MONTH PERFORMANCE
+7.70%
YEAR-TO-DATE PERFORMANCE
+39.00%
1 YEAR PERFORMANCE
+72.99%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.11 | $10.80 (-2.79%) | $11.61 | $10.67 | 1.32 M | $922.11 M |
| 11/04/2026 | $11.86 | $11.56 (-2.53%) | $11.93 | $10.95 | 1.23 M | $987.00 M |
| 11/03/2026 | $11.52 | $11.70 (1.56%) | $11.72 | $11.29 | 855.04 K | $998.95 M |
| 11/02/2026 | $11.80 | $11.47 (-2.8%) | $12.00 | $11.17 | 972.02 K | $979.31 M |
| 10/30/2026 | $12.44 | $11.78 (-5.31%) | $12.63 | $11.71 | 1.13 M | $870.72 M |
| 10/29/2026 | $12.36 | $12.57 (1.7%) | $12.95 | $12.31 | 4.10 M | $929.12 M |
| 10/28/2026 | $11.87 | $12.31 (3.71%) | $12.38 | $11.71 | 1.21 M | $909.90 M |
| 10/27/2026 | $11.77 | $11.93 (1.36%) | $12.10 | $11.54 | 934.42 K | $881.81 M |
| 10/26/2026 | $11.77 | $11.81 (0.34%) | $12.46 | $11.67 | 1.51 M | $872.94 M |
| 10/23/2026 | $12.07 | $11.85 (-1.82%) | $12.28 | $11.48 | 1.94 M | $875.90 M |
| 10/22/2026 | $10.70 | $12.34 (15.33%) | $13.33 | $10.65 | 6.12 M | $912.11 M |
| 10/21/2026 | $10.34 | $10.65 (3%) | $10.73 | $10.34 | 1.16 M | $787.20 M |
| 10/20/2026 | $9.77 | $10.32 (5.63%) | $10.48 | $9.73 | 1.24 M | $762.81 M |
| 10/19/2026 | $9.57 | $9.75 (1.88%) | $9.86 | $9.50 | 911.74 K | $720.67 M |
| 10/16/2026 | $10.34 | $9.55 (-7.64%) | $10.34 | $9.46 | 1.38 M | $705.89 M |
| 10/15/2026 | $10.16 | $10.26 (0.98%) | $10.51 | $10.14 | 1.07 M | $758.37 M |
| 10/14/2026 | $10.30 | $10.14 (-1.55%) | $10.65 | $10.01 | 1.77 M | $749.50 M |
| 10/13/2026 | $10.70 | $10.41 (-2.71%) | $10.84 | $10.36 | 2.41 M | $769.46 M |
| 10/12/2026 | $10.82 | $10.68 (-1.29%) | $11.00 | $10.66 | 1.21 M | $789.42 M |
| 10/09/2026 | $10.58 | $10.82 (2.27%) | $11.09 | $10.40 | 2.01 M | $799.76 M |
| 10/08/2026 | $10.75 | $10.58 (-1.58%) | $10.80 | $10.00 | 3.72 M | $782.02 M |
| 10/07/2026 | $10.81 | $10.77 (-0.37%) | $11.29 | $10.71 | 1.40 M | $796.07 M |
| 10/06/2026 | $11.50 | $10.95 (-4.78%) | $11.50 | $10.91 | 3.05 M | $809.37 M |
| 10/05/2026 | $11.56 | $11.38 (-1.56%) | $11.72 | $11.19 | 1.87 M | $841.16 M |
| 10/02/2026 | $11.64 | $11.41 (-1.98%) | $11.65 | $11.03 | 1.83 M | $843.37 M |
| 10/01/2026 | $11.73 | $11.47 (-2.22%) | $11.84 | $11.29 | 1.31 M | $847.81 M |
| 09/30/2026 | $11.52 | $11.70 (1.56%) | $12.00 | $11.39 | 1.99 M | $864.81 M |
| 09/29/2026 | $11.56 | $11.45 (-0.95%) | $11.70 | $11.40 | 1.51 M | $846.33 M |
| 09/28/2026 | $12.04 | $11.56 (-3.99%) | $12.04 | $11.53 | 1.66 M | $854.46 M |
| 09/25/2026 | $12.15 | $12.04 (-0.91%) | $12.21 | $11.80 | 2.18 M | $889.94 M |
| 09/24/2026 | $12.69 | $12.12 (-4.49%) | $12.83 | $12.04 | 1.90 M | $895.85 M |
| 09/23/2026 | $13.41 | $12.90 (-3.8%) | $13.69 | $12.23 | 2.00 M | $953.51 M |
| 09/22/2026 | $12.73 | $13.38 (5.11%) | $13.44 | $12.54 | 2.36 M | $988.99 M |
| 09/21/2026 | $12.50 | $12.55 (0.4%) | $12.65 | $12.24 | 1.22 M | $927.64 M |
| 09/18/2026 | $12.28 | $12.39 (0.9%) | $12.50 | $12.09 | 1.80 M | $915.81 M |
| 09/17/2026 | $12.66 | $12.35 (-2.45%) | $12.80 | $12.20 | 2.30 M | $912.85 M |
| 09/16/2026 | $12.29 | $12.46 (1.38%) | $12.51 | $11.88 | 2.60 M | $920.98 M |
| 09/15/2026 | $12.70 | $12.20 (-3.94%) | $12.70 | $12.02 | 1.80 M | $901.77 M |
| 09/14/2026 | $12.56 | $12.68 (0.96%) | $13.00 | $12.22 | 2.33 M | $937.25 M |
| 09/11/2026 | $13.33 | $12.51 (-6.15%) | $13.55 | $12.47 | 2.39 M | $924.68 M |
| 09/10/2026 | $13.58 | $13.18 (-2.95%) | $13.62 | $13.12 | 1.22 M | $974.20 M |
| 09/09/2026 | $14.90 | $13.72 (-7.92%) | $15.00 | $13.66 | 1.69 M | $1.01 B |
| 09/08/2026 | $14.80 | $14.94 (0.95%) | $15.43 | $14.69 | 1.46 M | $1.10 B |
| 09/04/2026 | $15.06 | $15.01 (-0.33%) | $15.24 | $14.87 | 1.43 M | $1.11 B |
| 09/03/2026 | $15.08 | $15.19 (0.73%) | $15.45 | $14.98 | 841.99 K | $1.12 B |
| 09/02/2026 | $15.14 | $15.06 (-0.53%) | $15.47 | $14.85 | 1.19 M | $1.11 B |
| 09/01/2026 | $14.99 | $15.13 (0.93%) | $15.31 | $14.83 | 662.55 K | $1.12 B |
| 08/31/2026 | $14.94 | $15.05 (0.74%) | $15.11 | $14.63 | 1.02 M | $1.11 B |
| 08/28/2026 | $15.60 | $14.99 (-3.91%) | $15.77 | $14.97 | 700.46 K | $1.11 B |
| 08/27/2026 | $15.62 | $15.53 (-0.58%) | $15.78 | $15.47 | 1.10 M | $1.15 B |
| 08/26/2026 | $15.50 | $15.62 (0.77%) | $15.77 | $15.34 | 1.00 M | $1.15 B |
| 08/25/2026 | $15.54 | $15.56 (0.13%) | $15.97 | $15.53 | 819.51 K | $1.15 B |
| 08/24/2026 | $15.68 | $15.37 (-1.98%) | $15.69 | $15.23 | 1.14 M | $1.14 B |
| 08/21/2026 | $15.99 | $15.76 (-1.44%) | $16.10 | $15.58 | 1.35 M | $1.16 B |
| 08/20/2026 | $16.53 | $15.87 (-3.99%) | $16.74 | $15.55 | 1.37 M | $1.17 B |
| 08/19/2026 | $16.57 | $16.74 (1.03%) | $16.86 | $16.12 | 1.45 M | $1.24 B |
| 08/18/2026 | $16.36 | $16.34 (-0.12%) | $16.65 | $16.14 | 825.73 K | $1.21 B |
| 08/17/2026 | $16.44 | $16.35 (-0.55%) | $16.66 | $16.20 | 1.20 M | $1.21 B |
| 08/14/2026 | $16.31 | $16.47 (0.98%) | $16.67 | $16.30 | 981.60 K | $1.22 B |
| 08/13/2026 | $17.64 | $16.50 (-6.46%) | $17.73 | $16.47 | 1.34 M | $1.22 B |
| 08/12/2026 | $16.91 | $17.23 (1.89%) | $17.40 | $16.78 | 2.91 M | $1.27 B |
| 08/11/2026 | $17.48 | $16.59 (-5.09%) | $17.48 | $15.93 | 3.61 M | $1.23 B |
| 08/10/2026 | $17.24 | $17.33 (0.52%) | $17.77 | $16.51 | 3.48 M | $1.28 B |
| 08/07/2026 | $18.47 | $18.26 (-1.14%) | $18.63 | $17.92 | 902.10 K | $1.35 B |
| 08/06/2026 | $17.58 | $18.03 (2.56%) | $18.25 | $17.58 | 624.75 K | $1.33 B |
| 08/05/2026 | $17.94 | $17.55 (-2.17%) | $18.11 | $17.45 | 579.21 K | $1.25 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.
