5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
+0.71%
3 MONTH PERFORMANCE
+8.60%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+39.00%
1 YEAR PERFORMANCE
-59.17%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.90 | $17.70 (4.73%) | $17.85 | $16.88 | 548.97 K | $1.26 B |
| 05/05/2026 | $17.60 | $17.01 (-3.35%) | $18.00 | $16.97 | 701.40 K | $1.21 B |
| 05/04/2026 | $16.70 | $17.56 (5.15%) | $17.72 | $16.48 | 998.40 K | $1.25 B |
| 05/01/2026 | $16.43 | $16.73 (1.83%) | $16.85 | $16.06 | 859.56 K | $1.19 B |
| 04/30/2026 | $16.33 | $16.38 (0.31%) | $16.66 | $16.07 | 569.06 K | $1.17 B |
| 04/29/2026 | $16.50 | $16.11 (-2.36%) | $16.59 | $16.01 | 561.03 K | $1.15 B |
| 04/28/2026 | $16.86 | $16.66 (-1.19%) | $17.09 | $16.64 | 425.65 K | $1.19 B |
| 04/27/2026 | $17.25 | $16.85 (-2.32%) | $17.63 | $16.74 | 480.46 K | $1.20 B |
| 04/24/2026 | $16.90 | $17.18 (1.66%) | $17.33 | $16.54 | 672.47 K | $1.22 B |
| 04/23/2026 | $17.19 | $16.93 (-1.51%) | $17.48 | $16.78 | 640.10 K | $1.21 B |
| 04/22/2026 | $17.47 | $17.22 (-1.43%) | $17.81 | $16.52 | 1.21 M | $1.23 B |
| 04/21/2026 | $17.86 | $17.22 (-3.58%) | $18.05 | $17.12 | 729.89 K | $1.23 B |
| 04/20/2026 | $18.30 | $17.89 (-2.24%) | $18.47 | $17.83 | 570.99 K | $1.28 B |
| 04/17/2026 | $18.30 | $18.34 (0.22%) | $18.57 | $18.13 | 859.71 K | $1.31 B |
| 04/16/2026 | $18.08 | $17.79 (-1.6%) | $18.23 | $17.52 | 860.53 K | $1.27 B |
| 04/15/2026 | $18.61 | $18.02 (-3.17%) | $19.02 | $17.87 | 1.08 M | $1.28 B |
| 04/14/2026 | $18.75 | $18.78 (0.16%) | $19.65 | $18.67 | 1.08 M | $1.34 B |
| 04/13/2026 | $17.84 | $18.43 (3.31%) | $18.71 | $17.84 | 728.90 K | $1.31 B |
| 04/10/2026 | $19.50 | $17.96 (-7.9%) | $19.73 | $17.94 | 1.25 M | $1.28 B |
| 04/09/2026 | $18.46 | $19.41 (5.15%) | $19.49 | $18.34 | 1.70 M | $1.38 B |
| 04/08/2026 | $17.38 | $18.60 (7.02%) | $18.78 | $17.10 | 1.84 M | $1.33 B |
| 04/07/2026 | $16.92 | $17.08 (0.95%) | $17.39 | $16.51 | 1.08 M | $1.22 B |
| 04/06/2026 | $17.26 | $16.98 (-1.62%) | $17.89 | $16.91 | 1.02 M | $1.21 B |
| 04/02/2026 | $16.29 | $17.36 (6.57%) | $17.53 | $16.02 | 1.69 M | $1.24 B |
| 04/01/2026 | $18.14 | $16.52 (-8.93%) | $18.32 | $15.77 | 4.45 M | $1.18 B |
| 03/31/2026 | $17.24 | $18.64 (8.12%) | $19.00 | $17.22 | 3.02 M | $1.33 B |
| 03/30/2026 | $17.26 | $16.93 (-1.91%) | $17.67 | $16.42 | 1.34 M | $1.21 B |
| 03/27/2026 | $17.68 | $17.32 (-2.04%) | $17.89 | $17.19 | 479.02 K | $1.23 B |
| 03/26/2026 | $17.78 | $17.75 (-0.17%) | $18.13 | $17.55 | 1.35 M | $1.27 B |
| 03/25/2026 | $16.93 | $18.02 (6.44%) | $18.03 | $16.88 | 710.33 K | $1.28 B |
| 03/24/2026 | $16.69 | $16.71 (0.12%) | $16.90 | $16.34 | 552.53 K | $1.19 B |
| 03/23/2026 | $16.99 | $16.87 (-0.71%) | $17.32 | $16.50 | 776.53 K | $1.20 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.
