5 DAY PERFORMANCE
+65.24%
1 MONTH PERFORMANCE
+26.56%
3 MONTH PERFORMANCE
+80.21%
6 MONTH PERFORMANCE
-62.17%
YEAR-TO-DATE PERFORMANCE
+40.29%
1 YEAR PERFORMANCE
-60.08%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $15.17 | $18.49 (21.89%) | $18.65 | $14.92 | 14.67 M | $1.17 B |
| 01/08/2026 | $16.19 | $14.34 (-11.43%) | $16.39 | $13.71 | 24.53 M | $907.47 M |
| 01/07/2026 | $11.27 | $11.29 (0.18%) | $11.61 | $11.17 | 2.01 M | $714.46 M |
| 01/06/2026 | $11.28 | $11.17 (-0.98%) | $11.70 | $11.10 | 1.62 M | $706.87 M |
| 01/05/2026 | $11.80 | $11.19 (-5.17%) | $11.99 | $11.06 | 2.41 M | $708.13 M |
| 01/02/2026 | $13.17 | $11.95 (-9.26%) | $13.30 | $11.85 | 2.09 M | $756.23 M |
| 12/31/2025 | $13.15 | $13.18 (0.23%) | $13.32 | $13.04 | 780.56 K | $834.07 M |
| 12/30/2025 | $13.59 | $13.21 (-2.8%) | $13.68 | $13.21 | 1.04 M | $835.96 M |
| 12/29/2025 | $13.77 | $13.70 (-0.51%) | $13.90 | $13.48 | 953.60 K | $866.97 M |
| 12/26/2025 | $13.81 | $13.83 (0.14%) | $13.99 | $13.51 | 917.80 K | $875.20 M |
| 12/24/2025 | $13.78 | $13.87 (0.65%) | $14.12 | $13.61 | 536.50 K | $877.73 M |
| 12/23/2025 | $13.37 | $13.74 (2.77%) | $14.02 | $13.32 | 916.53 K | $869.50 M |
| 12/22/2025 | $13.45 | $13.49 (0.3%) | $13.81 | $13.32 | 1.45 M | $853.68 M |
| 12/19/2025 | $13.32 | $13.39 (0.53%) | $13.51 | $13.09 | 1.12 M | $847.36 M |
| 12/18/2025 | $13.94 | $13.26 (-4.88%) | $14.14 | $13.14 | 1.68 M | $839.13 M |
| 12/17/2025 | $15.34 | $13.95 (-9.06%) | $15.40 | $13.81 | 1.22 M | $882.79 M |
| 12/16/2025 | $14.26 | $15.34 (7.57%) | $15.36 | $14.26 | 2.42 M | $970.76 M |
| 12/15/2025 | $14.79 | $14.32 (-3.18%) | $14.79 | $14.29 | 1.36 M | $906.21 M |
| 12/12/2025 | $14.24 | $14.79 (3.86%) | $14.98 | $14.10 | 2.51 M | $935.95 M |
| 12/11/2025 | $14.44 | $14.07 (-2.56%) | $14.58 | $13.87 | 2.24 M | $890.39 M |
| 12/10/2025 | $14.64 | $14.61 (-0.2%) | $14.83 | $14.22 | 1.30 M | $924.56 M |
| 12/09/2025 | $14.96 | $14.55 (-2.74%) | $15.05 | $14.10 | 1.65 M | $920.76 M |
| 12/08/2025 | $14.91 | $15.07 (1.07%) | $15.56 | $14.71 | 2.59 M | $953.67 M |
| 12/05/2025 | $15.08 | $14.90 (-1.19%) | $15.34 | $14.84 | 1.26 M | $942.91 M |
| 12/04/2025 | $13.39 | $15.00 (12.02%) | $15.25 | $13.35 | 4.07 M | $949.24 M |
| 12/03/2025 | $12.58 | $13.35 (6.12%) | $13.56 | $12.49 | 1.64 M | $844.82 M |
| 12/02/2025 | $13.12 | $12.52 (-4.57%) | $13.22 | $12.48 | 1.95 M | $792.30 M |
| 12/01/2025 | $13.60 | $13.25 (-2.57%) | $13.70 | $13.21 | 1.65 M | $838.50 M |
| 11/28/2025 | $13.90 | $13.73 (-1.22%) | $14.11 | $13.71 | 915.70 K | $868.87 M |
| 11/26/2025 | $13.61 | $13.80 (1.4%) | $13.99 | $13.37 | 2.42 M | $873.30 M |
| 11/25/2025 | $13.20 | $13.61 (3.11%) | $13.62 | $13.04 | 2.47 M | $861.28 M |
| 11/24/2025 | $12.70 | $13.15 (3.54%) | $13.25 | $12.68 | 1.92 M | $832.17 M |
| 11/21/2025 | $13.00 | $12.67 (-2.54%) | $13.19 | $12.43 | 2.31 M | $801.79 M |
| 11/20/2025 | $13.61 | $13.00 (-4.48%) | $13.99 | $12.99 | 1.35 M | $822.68 M |
| 11/19/2025 | $13.38 | $13.54 (1.2%) | $13.68 | $13.18 | 1.48 M | $856.85 M |
| 11/18/2025 | $12.88 | $13.40 (4.04%) | $13.83 | $12.71 | 3.43 M | $847.99 M |
| 11/17/2025 | $12.77 | $12.99 (1.72%) | $13.19 | $12.68 | 1.81 M | $822.04 M |
| 11/14/2025 | $12.35 | $12.77 (3.4%) | $12.97 | $12.21 | 1.41 M | $808.12 M |
| 11/13/2025 | $12.83 | $12.56 (-2.1%) | $13.07 | $12.27 | 2.38 M | $794.83 M |
| 11/12/2025 | $11.83 | $12.77 (7.95%) | $12.84 | $11.77 | 3.18 M | $808.12 M |
| 11/11/2025 | $10.83 | $11.75 (8.49%) | $11.81 | $10.65 | 2.21 M | $743.57 M |
| 11/10/2025 | $10.63 | $10.82 (1.79%) | $10.88 | $10.52 | 1.51 M | $684.72 M |
| 11/07/2025 | $10.19 | $10.63 (4.32%) | $10.65 | $9.84 | 2.15 M | $672.70 M |
| 11/06/2025 | $10.63 | $10.29 (-3.2%) | $10.63 | $10.02 | 1.84 M | $651.18 M |
| 11/05/2025 | $10.60 | $10.59 (-0.09%) | $10.75 | $10.01 | 4.58 M | $670.16 M |
| 11/04/2025 | $10.05 | $10.13 (0.8%) | $10.60 | $9.96 | 2.23 M | $641.05 M |
| 11/03/2025 | $10.33 | $10.20 (-1.26%) | $10.55 | $10.06 | 2.34 M | $645.48 M |
| 10/31/2025 | $9.83 | $10.10 (2.75%) | $10.13 | $9.70 | 2.18 M | $639.16 M |
| 10/30/2025 | $9.52 | $9.81 (3.05%) | $10.40 | $9.49 | 3.88 M | $620.80 M |
| 10/29/2025 | $9.46 | $9.61 (1.59%) | $9.98 | $9.37 | 2.12 M | $608.15 M |
| 10/28/2025 | $10.02 | $9.82 (-2%) | $10.11 | $9.80 | 2.02 M | $621.44 M |
| 10/27/2025 | $9.56 | $10.07 (5.33%) | $10.08 | $9.56 | 2.50 M | $637.26 M |
| 10/24/2025 | $9.45 | $9.52 (0.74%) | $9.70 | $9.36 | 1.66 M | $602.45 M |
| 10/23/2025 | $9.61 | $9.46 (-1.56%) | $9.67 | $9.31 | 2.05 M | $598.65 M |
| 10/22/2025 | $9.00 | $9.60 (6.67%) | $9.64 | $8.90 | 3.22 M | $607.51 M |
| 10/21/2025 | $9.35 | $9.16 (-2.03%) | $9.35 | $9.00 | 2.16 M | $579.67 M |
| 10/20/2025 | $9.33 | $9.36 (0.32%) | $9.47 | $9.08 | 2.71 M | $592.33 M |
| 10/17/2025 | $9.09 | $9.12 (0.33%) | $9.27 | $8.80 | 4.53 M | $577.14 M |
| 10/16/2025 | $9.82 | $9.38 (-4.48%) | $10.13 | $9.25 | 4.59 M | $593.59 M |
| 10/15/2025 | $10.15 | $9.89 (-2.56%) | $10.25 | $9.48 | 6.07 M | $625.87 M |
| 10/14/2025 | $10.50 | $10.14 (-3.43%) | $10.93 | $10.12 | 5.06 M | $641.69 M |
| 10/13/2025 | $10.26 | $10.66 (3.9%) | $10.95 | $10.11 | 4.75 M | $674.59 M |
| 10/10/2025 | $9.50 | $10.26 (8%) | $10.59 | $9.34 | 9.61 M | $649.28 M |
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.
