5 DAY PERFORMANCE
+7.10%
1 MONTH PERFORMANCE
+10.96%
3 MONTH PERFORMANCE
-8.20%
6 MONTH PERFORMANCE
-9.71%
YEAR-TO-DATE PERFORMANCE
-22.03%
1 YEAR PERFORMANCE
-0.82%
MoonLake Immunotherapeutics Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $41.75 | $42.15 (0.97%) | $42.76 | $41.75 | 109,112 | $2.66 B |
| 05/01/2025 | $41.91 | $41.44 (-1.12%) | $42.00 | $40.33 | 359,447 | $2.61 B |
| 04/30/2025 | $40.26 | $42.08 (4.52%) | $42.54 | $40.24 | 466,336 | $2.65 B |
| 04/29/2025 | $39.20 | $40.18 (2.5%) | $40.44 | $38.26 | 1.34 M | $2.53 B |
| 04/28/2025 | $39.90 | $39.15 (-1.88%) | $40.34 | $38.67 | 541,700 | $2.47 B |
| 04/25/2025 | $39.17 | $39.42 (0.64%) | $39.51 | $38.20 | 334,623 | $2.49 B |
| 04/24/2025 | $39.37 | $39.45 (0.2%) | $40.07 | $38.60 | 366,723 | $2.49 B |
| 04/23/2025 | $40.57 | $39.51 (-2.61%) | $40.89 | $39.06 | 497,219 | $2.49 B |
| 04/22/2025 | $40.33 | $39.45 (-2.18%) | $40.97 | $38.71 | 385,321 | $2.49 B |
| 04/21/2025 | $38.35 | $40.00 (4.3%) | $40.38 | $38.21 | 345,800 | $2.52 B |
| 04/17/2025 | $37.34 | $38.33 (2.65%) | $38.37 | $36.88 | 257,100 | $2.42 B |
| 04/16/2025 | $36.44 | $36.97 (1.45%) | $37.07 | $35.98 | 290,543 | $2.33 B |
| 04/15/2025 | $35.71 | $36.77 (2.97%) | $36.98 | $35.61 | 255,900 | $2.32 B |
| 04/14/2025 | $35.60 | $35.75 (0.42%) | $36.74 | $34.83 | 235,824 | $2.25 B |
| 04/11/2025 | $33.81 | $34.90 (3.22%) | $34.99 | $31.90 | 428,806 | $2.20 B |
| 04/10/2025 | $35.27 | $33.97 (-3.69%) | $36.18 | $33.09 | 532,817 | $2.14 B |
| 04/09/2025 | $31.92 | $35.98 (12.72%) | $36.97 | $31.42 | 608,500 | $2.27 B |
| 04/08/2025 | $35.59 | $32.84 (-7.73%) | $37.73 | $32.38 | 402,800 | $2.07 B |
| 04/07/2025 | $36.01 | $34.78 (-3.42%) | $37.31 | $33.61 | 833,500 | $2.19 B |
| 04/04/2025 | $36.82 | $37.21 (1.06%) | $38.56 | $35.93 | 484,900 | $2.35 B |
| 04/03/2025 | $36.00 | $38.06 (5.72%) | $38.75 | $35.71 | 471,515 | $2.40 B |
| 04/02/2025 | $35.89 | $38.05 (6.02%) | $38.63 | $35.39 | 680,500 | $2.40 B |
| 04/01/2025 | $39.07 | $36.35 (-6.96%) | $39.21 | $36.34 | 503,300 | $2.29 B |
| 03/31/2025 | $39.04 | $39.07 (0.08%) | $40.69 | $37.26 | 685,100 | $2.46 B |
| 03/28/2025 | $39.67 | $39.86 (0.48%) | $41.35 | $38.50 | 431,032 | $2.51 B |
| 03/27/2025 | $38.28 | $39.84 (4.08%) | $40.03 | $38.28 | 795,800 | $2.51 B |
| 03/26/2025 | $39.60 | $38.39 (-3.06%) | $40.34 | $38.39 | 591,902 | $2.42 B |
| 03/25/2025 | $40.55 | $39.67 (-2.17%) | $41.03 | $39.06 | 423,850 | $2.50 B |
| 03/24/2025 | $40.45 | $40.58 (0.32%) | $42.27 | $40.03 | 321,000 | $2.56 B |
| 03/21/2025 | $39.97 | $40.12 (0.38%) | $42.05 | $39.86 | 550,312 | $2.53 B |
| 03/20/2025 | $39.91 | $40.69 (1.95%) | $41.24 | $39.57 | 652,330 | $2.57 B |
| 03/19/2025 | $39.45 | $39.92 (1.19%) | $40.35 | $39.33 | 578,929 | $2.52 B |
| 03/18/2025 | $39.50 | $39.65 (0.38%) | $40.98 | $38.74 | 516,400 | $2.50 B |
| 03/17/2025 | $38.76 | $38.67 (-0.23%) | $39.98 | $37.70 | 568,700 | $2.44 B |
| 03/14/2025 | $38.00 | $38.55 (1.45%) | $39.20 | $37.84 | 300,215 | $2.43 B |
| 03/13/2025 | $39.25 | $37.82 (-3.64%) | $39.44 | $37.73 | 554,614 | $2.39 B |
| 03/12/2025 | $38.25 | $39.31 (2.77%) | $39.83 | $37.81 | 518,703 | $2.48 B |
| 03/11/2025 | $36.69 | $37.74 (2.86%) | $38.03 | $36.52 | 356,300 | $2.38 B |
| 03/10/2025 | $37.53 | $36.75 (-2.08%) | $38.27 | $36.64 | 310,900 | $2.32 B |
| 03/07/2025 | $39.74 | $38.03 (-4.3%) | $40.17 | $37.91 | 310,500 | $2.40 B |
| 03/06/2025 | $39.50 | $39.82 (0.81%) | $40.59 | $39.10 | 134,832 | $2.51 B |
| 03/05/2025 | $40.45 | $39.99 (-1.14%) | $40.66 | $39.49 | 217,759 | $2.52 B |
| 03/04/2025 | $39.50 | $40.30 (2.03%) | $40.99 | $38.83 | 224,800 | $2.54 B |
| 03/03/2025 | $41.75 | $39.71 (-4.89%) | $42.51 | $39.61 | 218,022 | $2.50 B |
| 02/28/2025 | $42.12 | $41.76 (-0.85%) | $42.56 | $40.66 | 302,843 | $2.63 B |
| 02/27/2025 | $41.93 | $41.77 (-0.38%) | $43.41 | $41.77 | 613,700 | $2.63 B |
| 02/26/2025 | $40.07 | $42.37 (5.74%) | $42.91 | $40.03 | 580,998 | $2.67 B |
| 02/25/2025 | $40.88 | $40.73 (-0.37%) | $41.36 | $39.87 | 748,200 | $2.57 B |
| 02/24/2025 | $42.25 | $40.96 (-3.05%) | $42.92 | $40.96 | 337,544 | $2.58 B |
| 02/21/2025 | $42.54 | $42.33 (-0.49%) | $43.06 | $42.10 | 225,300 | $2.66 B |
| 02/20/2025 | $41.93 | $42.10 (0.41%) | $42.37 | $41.01 | 178,407 | $2.65 B |
| 02/19/2025 | $42.64 | $41.90 (-1.74%) | $43.57 | $41.81 | 204,200 | $2.64 B |
| 02/18/2025 | $44.20 | $42.83 (-3.1%) | $44.57 | $42.43 | 163,200 | $2.69 B |
| 02/14/2025 | $44.60 | $43.21 (-3.12%) | $44.60 | $42.64 | 231,542 | $2.72 B |
| 02/13/2025 | $44.86 | $43.60 (-2.81%) | $45.01 | $43.60 | 238,900 | $2.74 B |
| 02/12/2025 | $42.66 | $44.27 (3.77%) | $44.39 | $42.40 | 407,900 | $2.78 B |
| 02/11/2025 | $43.50 | $43.23 (-0.62%) | $43.94 | $42.65 | 173,531 | $2.72 B |
| 02/10/2025 | $45.18 | $44.07 (-2.46%) | $45.68 | $44.00 | 329,512 | $2.77 B |
| 02/07/2025 | $47.08 | $45.06 (-4.29%) | $48.54 | $44.87 | 285,518 | $2.83 B |
| 02/06/2025 | $46.66 | $47.11 (0.96%) | $48.22 | $46.08 | 292,103 | $2.96 B |
| 02/05/2025 | $44.28 | $46.63 (5.31%) | $47.23 | $44.28 | 393,000 | $2.93 B |
| 02/04/2025 | $44.40 | $44.11 (-0.65%) | $44.40 | $42.82 | 264,200 | $2.77 B |
| 02/03/2025 | $44.96 | $43.65 (-2.91%) | $46.47 | $43.52 | 289,600 | $2.75 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.
