5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
+31.79%
3 MONTH PERFORMANCE
-77.65%
6 MONTH PERFORMANCE
-73.85%
YEAR-TO-DATE PERFORMANCE
-75.35%
1 YEAR PERFORMANCE
-74.84%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $12.58 | $13.35 (6.12%) | $13.56 | $12.49 | 1.63 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%) | $14.10 | $13.71 | 915.70 K | $868.87 M |
| 11/26/2025 | $13.61 | $13.80 (1.4%) | $13.99 | $13.36 | 2.42 M | $873.30 M |
| 11/25/2025 | $13.20 | $13.61 (3.11%) | $13.61 | $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 |
| 10/09/2025 | $9.48 | $9.38 (-1.05%) | $10.04 | $9.30 | 7.75 M | $593.59 M |
| 10/08/2025 | $9.29 | $9.10 (-2.05%) | $9.64 | $9.00 | 6.09 M | $575.87 M |
| 10/07/2025 | $8.63 | $9.28 (7.53%) | $9.54 | $8.18 | 14.84 M | $587.26 M |
| 10/06/2025 | $8.94 | $8.66 (-3.13%) | $9.52 | $8.53 | 13.02 M | $548.03 M |
| 10/03/2025 | $7.53 | $8.43 (11.95%) | $8.50 | $7.50 | 15.62 M | $533.47 M |
| 10/02/2025 | $6.88 | $7.46 (8.43%) | $7.46 | $6.56 | 13.89 M | $472.09 M |
| 10/01/2025 | $6.96 | $7.06 (1.44%) | $7.43 | $6.84 | 11.81 M | $446.78 M |
| 09/30/2025 | $6.41 | $7.17 (11.86%) | $7.48 | $6.08 | 36.82 M | $453.74 M |
| 09/29/2025 | $6.98 | $6.25 (-10.46%) | $7.14 | $5.95 | 79.74 M | $395.52 M |
| 09/26/2025 | $56.81 | $61.99 (9.12%) | $62.75 | $56.68 | 1.15 M | $3.92 B |
| 09/25/2025 | $53.95 | $56.38 (4.5%) | $57.01 | $53.43 | 751.50 K | $3.57 B |
| 09/24/2025 | $52.20 | $53.95 (3.35%) | $54.62 | $52.00 | 469.54 K | $3.41 B |
| 09/23/2025 | $54.70 | $52.54 (-3.95%) | $55.13 | $52.30 | 719.10 K | $3.32 B |
| 09/22/2025 | $53.60 | $54.98 (2.57%) | $55.53 | $52.62 | 464.84 K | $3.48 B |
| 09/19/2025 | $54.00 | $53.78 (-0.41%) | $55.00 | $52.72 | 649.46 K | $3.40 B |
| 09/18/2025 | $51.37 | $54.16 (5.43%) | $54.64 | $51.19 | 725.50 K | $3.43 B |
| 09/17/2025 | $53.76 | $51.18 (-4.8%) | $54.51 | $50.84 | 1.37 M | $3.24 B |
| 09/16/2025 | $53.27 | $53.26 (-0.02%) | $54.11 | $52.74 | 1.47 M | $3.37 B |
| 09/15/2025 | $52.90 | $53.27 (0.7%) | $53.87 | $51.45 | 765.80 K | $3.37 B |
| 09/12/2025 | $53.85 | $52.62 (-2.28%) | $54.97 | $52.45 | 865.00 K | $3.33 B |
| 09/11/2025 | $53.79 | $54.30 (0.95%) | $55.39 | $52.67 | 706.10 K | $3.44 B |
| 09/10/2025 | $57.00 | $54.20 (-4.91%) | $57.63 | $53.83 | 839.90 K | $3.43 B |
| 09/09/2025 | $61.02 | $57.00 (-6.59%) | $61.02 | $56.79 | 717.10 K | $3.61 B |
| 09/08/2025 | $59.50 | $61.12 (2.72%) | $61.17 | $58.98 | 593.50 K | $3.87 B |
| 09/05/2025 | $60.63 | $59.44 (-1.96%) | $61.30 | $59.11 | 1.52 M | $3.76 B |
| 09/04/2025 | $59.52 | $59.72 (0.34%) | $59.97 | $56.81 | 677.01 K | $3.78 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.
