MoonLake Immunotherapeutics - Class A Ordinary Shares (MLTX)

Historical Prices For MoonLake Immunotherapeutics - Class A Ordinary Shares (MLTX)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	36.82	38.56	35.93	37.16	484,880	37.16
4/03/2025	36.00	38.75	35.70	38.06	471,515	38.06
4/02/2025	35.89	38.63	35.39	38.05	680,471	38.05
4/01/2025	39.07	39.21	36.34	36.35	503,265	36.35
3/31/2025	39.04	40.69	37.26	39.07	685,088	39.07
3/28/2025	39.67	41.35	38.50	39.86	431,032	39.86
3/27/2025	38.28	40.03	38.28	39.84	795,776	39.84
3/26/2025	39.60	40.34	38.39	38.39	591,902	38.39
3/25/2025	40.55	41.03	39.06	39.67	423,849	39.67
3/24/2025	40.45	42.27	40.03	40.58	320,952	40.58
3/21/2025	39.97	42.05	39.86	40.12	550,312	40.12
3/20/2025	39.91	41.24	39.57	40.69	652,330	40.69
3/19/2025	39.45	40.35	39.33	39.92	578,928	39.92
3/18/2025	39.50	40.98	38.74	39.65	516,375	39.65
3/17/2025	38.76	39.98	37.70	38.63	568,678	38.63
3/14/2025	38.00	39.20	37.84	38.55	300,215	38.55
3/13/2025	39.25	39.44	37.73	37.82	554,614	37.82
3/12/2025	38.25	39.83	37.81	39.31	518,703	39.31
3/11/2025	36.69	38.03	36.52	37.74	356,275	37.74
3/10/2025	37.53	38.27	36.64	36.75	310,899	36.75
3/07/2025	39.74	40.17	37.91	38.03	310,495	38.03
3/06/2025	39.50	40.59	39.10	39.82	134,832	39.82
3/05/2025	40.45	40.66	39.49	39.99	217,686	39.99
3/04/2025	39.50	40.99	38.83	40.30	224,767	40.30
3/03/2025	41.75	42.51	39.61	39.71	218,019	39.71
2/28/2025	42.12	42.56	40.66	41.76	302,843	41.76
2/27/2025	41.93	43.41	41.77	41.77	613,684	41.77
2/26/2025	40.07	42.91	40.03	42.37	580,940	42.37
2/25/2025	40.88	41.36	39.87	40.73	748,164	40.73
2/24/2025	42.25	42.91	40.96	40.96	337,544	40.96
2/21/2025	42.54	43.06	42.10	42.33	225,281	42.33
2/20/2025	41.93	42.37	41.01	42.10	178,407	42.10
2/19/2025	42.64	43.57	41.81	41.90	204,172	41.90
2/18/2025	44.20	44.57	42.43	42.83	163,194	42.83
2/14/2025	44.60	44.60	42.64	43.21	231,542	43.21
2/13/2025	44.86	45.01	43.60	43.60	238,900	43.60
2/12/2025	42.66	44.39	42.40	44.27	407,865	44.27
2/11/2025	43.50	43.94	42.65	43.23	173,531	43.23
2/10/2025	45.18	45.67	44.00	44.07	329,512	44.07
2/07/2025	47.08	48.54	44.87	45.06	285,518	45.06
2/06/2025	46.66	48.22	46.08	47.11	292,103	47.11
2/05/2025	44.28	47.23	44.28	46.63	392,966	46.63
2/04/2025	44.40	44.40	42.82	44.11	264,155	44.11
2/03/2025	44.96	46.47	43.52	43.65	289,577	43.65
1/31/2025	47.35	47.35	45.26	45.99	327,742	45.99
1/30/2025	46.46	47.72	46.20	47.12	311,428	47.12
1/29/2025	44.88	47.28	44.59	46.06	687,094	46.06
1/28/2025	44.83	46.06	44.02	45.11	347,074	45.11
1/27/2025	45.67	46.75	44.65	44.89	313,224	44.89
1/24/2025	46.63	47.02	45.14	45.70	427,262	45.70
1/23/2025	47.31	48.00	45.26	46.88	863,802	46.88
1/22/2025	45.73	47.24	43.66	47.11	1,213,386	47.11
1/21/2025	44.70	47.02	44.10	45.82	653,214	45.82
1/17/2025	44.83	44.90	41.92	43.81	808,040	43.81
1/16/2025	44.25	44.97	41.27	41.47	478,575	41.47
1/15/2025	47.46	49.06	43.50	43.97	836,818	43.97
1/14/2025	46.09	46.92	44.23	46.50	377,442	46.50
1/13/2025	46.00	46.48	43.64	45.26	440,665	45.26
1/10/2025	48.00	48.87	46.00	46.31	451,541	46.31
1/08/2025	50.50	50.50	48.00	48.17	632,777	48.17
1/07/2025	51.59	52.80	50.00	50.21	537,960	50.21
1/06/2025	53.43	53.66	50.79	51.75	728,884	51.75