5 DAY PERFORMANCE
+47.03%
1 MONTH PERFORMANCE
+16.24%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
+12.60%
YEAR-TO-DATE PERFORMANCE
+39.00%
1 YEAR PERFORMANCE
-65.94%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
