MoonLake Immunotherapeutics - Class A Ordinary Shares (MLTX)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.61	9.67	9.31	9.46	2,050,642	9.46
10/22/2025	9.00	9.64	8.90	9.60	3,219,650	9.60
10/21/2025	9.35	9.35	9.00	9.16	2,152,719	9.16
10/20/2025	9.33	9.47	9.08	9.36	2,712,440	9.36
10/17/2025	9.09	9.27	8.80	9.12	4,529,741	9.12
10/16/2025	9.82	10.13	9.25	9.38	4,584,214	9.38
10/15/2025	10.15	10.25	9.48	9.89	6,049,854	9.89
10/14/2025	10.50	10.93	10.12	10.14	5,052,738	10.14
10/13/2025	10.26	10.95	10.11	10.66	4,737,496	10.66
10/10/2025	9.50	10.59	9.34	10.26	9,609,136	10.26
10/09/2025	9.48	10.04	9.30	9.38	7,720,151	9.38
10/08/2025	9.29	9.64	9.00	9.10	6,071,425	9.10
10/07/2025	8.63	9.54	8.18	9.28	14,829,332	9.28
10/06/2025	8.94	9.52	8.53	8.66	12,988,428	8.66
10/03/2025	7.53	8.50	7.50	8.43	15,616,984	8.43
10/02/2025	6.88	7.46	6.56	7.46	13,859,149	7.46
10/01/2025	6.96	7.43	6.84	7.06	11,757,184	7.06
9/30/2025	6.41	7.48	6.08	7.17	36,736,813	7.17
9/29/2025	6.97	7.14	5.95	6.25	79,935,133	6.25
9/26/2025	56.81	62.75	56.68	61.99	1,149,831	61.99
9/25/2025	53.95	57.01	53.43	56.38	751,495	56.38
9/24/2025	52.20	54.62	52.00	53.95	469,511	53.95
9/23/2025	54.70	55.13	52.30	52.54	719,057	52.54
9/22/2025	53.60	55.52	52.62	54.98	464,837	54.98
9/19/2025	54.00	55.00	52.72	53.78	649,464	53.78
9/18/2025	51.37	54.63	51.19	54.16	725,473	54.16
9/17/2025	53.76	54.51	50.84	51.18	1,372,146	51.18
9/16/2025	53.27	54.11	52.74	53.26	1,473,110	53.26
9/15/2025	52.90	53.87	51.45	53.27	774,666	53.27
9/12/2025	53.85	54.97	52.45	52.62	864,972	52.62
9/11/2025	53.79	55.38	52.67	54.30	706,083	54.30
9/10/2025	57.00	57.63	53.83	54.20	839,904	54.20
9/09/2025	61.02	61.02	56.78	57.00	717,097	57.00
9/08/2025	59.50	61.17	58.98	61.12	593,518	61.12
9/05/2025	60.63	61.30	59.11	59.44	1,519,952	59.44
9/04/2025	59.52	59.97	56.80	59.72	677,006	59.72
9/03/2025	58.50	61.87	58.33	59.50	1,046,408	59.50
9/02/2025	55.84	58.99	55.15	58.56	677,437	58.56
8/29/2025	54.89	56.18	53.18	55.75	607,921	55.75
8/28/2025	55.12	55.99	54.30	54.80	419,101	54.80
8/27/2025	54.19	55.79	54.08	55.42	311,131	55.42
8/26/2025	55.17	55.70	53.28	54.50	663,305	54.50
8/25/2025	55.89	56.78	54.45	54.63	578,344	54.63
8/22/2025	54.60	56.13	53.64	55.89	257,630	55.89
8/21/2025	54.21	54.62	52.63	54.17	457,257	54.17
8/20/2025	52.60	54.34	52.02	54.14	385,517	54.14
8/19/2025	53.41	53.80	52.36	52.66	321,679	52.66
8/18/2025	54.74	55.81	53.51	53.73	368,679	53.73
8/15/2025	54.88	55.30	53.10	54.39	369,171	54.39
8/14/2025	55.39	56.00	54.00	54.88	269,693	54.88
8/13/2025	54.95	55.96	54.44	55.65	347,275	55.65
8/12/2025	53.48	54.99	53.41	54.84	371,664	54.84
8/11/2025	52.07	53.43	51.74	53.38	238,003	53.38
8/08/2025	51.85	52.50	51.40	52.40	274,326	52.40
8/07/2025	52.92	52.92	51.08	51.89	303,015	51.89
8/06/2025	53.31	53.40	51.62	52.84	535,778	52.84
8/05/2025	53.62	53.75	52.32	53.41	427,314	53.41
8/04/2025	53.26	53.78	52.10	53.32	482,312	53.32
8/01/2025	50.06	52.93	50.04	52.92	957,596	52.92
7/31/2025	50.63	51.59	49.46	50.44	836,557	50.44
7/30/2025	52.46	52.57	46.12	50.46	1,175,432	50.46
7/29/2025	54.47	54.47	51.65	52.35	365,841	52.35
7/28/2025	55.00	55.91	54.34	54.47	522,485	54.47
7/25/2025	55.44	55.72	54.36	55.07	386,713	55.07
7/24/2025	55.63	56.58	54.87	55.03	384,245	55.03