MoonLake Immunotherapeutics Stock Price History
NASDAQ: MLTXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
10.82+0.24 (+2.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MLTX price history at a glance
The price history for MoonLake Immunotherapeutics (MLTX) on this page begins on October 19, 2020, when the stock closed at $10.56; it most recently closed at $10.82 on October 5, 2026. The highest price in this record is $64.98, reached on February 12, 2024; the latest close is 83.3% below that peak. Across the 5 complete calendar years in the table, MLTX finished higher in 2 and lower in 3. Its best year was 2023 (+475.1%) and its worst was 2025 (-77.6%).
Over roughly 6 years the share price changed +2.5%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, MLTX has gained 15.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $64.98
- Date of high
- Feb 12, 2024
- Low since 2020
- $4.25
- Date of low
- May 16, 2022
- 52-week high
- $23.29
- 52-week low
- $8.80
- IPO year
- 2020
- Last close
- $10.82
MLTX returns
1 week
-5.17%
1 month
-21.14%
3 months
-46.86%
6 months
-39.76%
Year to date
-17.91%
1 year
+15.35%
3 years
-80.21%
5 years
+9.07%
MLTX price return, excluding dividends.
MLTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.82 | -9.46% |
| 2025 | 11.95 | -77.64% |
| 2024 | 53.45 | -11.49% |
| 2023 | 60.39 | +475.14% |
| 2022 | 10.50 | +6.17% |
| 2021 | 9.89 | -13.02% |
| 2020* | 11.37 | +7.67% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MLTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.58 | 11.09 | 10.40 | 10.82 | +2.27% | |
| 10.75 | 10.80 | 10.00 | 10.58 | -1.76% | |
| 10.80 | 11.29 | 10.71 | 10.77 | -1.64% | |
| 11.50 | 11.50 | 10.91 | 10.95 | -3.78% | |
| 11.56 | 11.72 | 11.19 | 11.38 | -0.26% | |
| 11.64 | 11.65 | 11.03 | 11.41 | -0.52% | |
| 11.73 | 11.84 | 11.29 | 11.47 | -1.97% | |
| 11.52 | 12.00 | 11.39 | 11.70 | +2.18% | |
| 11.56 | 11.70 | 11.40 | 11.45 | -0.95% | |
| 12.04 | 12.04 | 11.53 | 11.56 | -3.99% | |
| 12.15 | 12.21 | 11.80 | 12.04 | -0.66% | |
| 12.69 | 12.83 | 12.04 | 12.12 | -6.05% | |
| 13.41 | 13.69 | 12.23 | 12.90 | -3.59% | |
| 12.73 | 13.44 | 12.54 | 13.38 | +6.61% | |
| 12.50 | 12.65 | 12.24 | 12.55 | +1.29% | |
| 12.28 | 12.50 | 12.09 | 12.39 | +0.32% | |
| 12.66 | 12.80 | 12.20 | 12.35 | -0.88% | |
| 12.29 | 12.51 | 11.88 | 12.46 | +2.13% | |
| 12.70 | 12.70 | 12.02 | 12.20 | -3.79% | |
| 12.56 | 13.00 | 12.22 | 12.68 | +1.36% | |
| 13.33 | 13.55 | 12.47 | 12.51 | -5.08% | |
| 13.58 | 13.62 | 13.12 | 13.18 | -3.94% | |
| 14.90 | 15.00 | 13.66 | 13.72 | -8.17% | |
| 14.80 | 15.43 | 14.69 | 14.94 | -0.47% | |
| 15.06 | 15.24 | 14.87 | 15.01 | -1.18% | |
| 15.08 | 15.45 | 14.98 | 15.19 | +0.86% | |
| 15.14 | 15.47 | 14.85 | 15.06 | -0.46% | |
| 14.99 | 15.31 | 14.83 | 15.13 | +0.53% | |
| 14.94 | 15.11 | 14.63 | 15.05 | +0.40% | |
| 15.60 | 15.77 | 14.97 | 14.99 | -3.48% | |
| 15.62 | 15.78 | 15.47 | 15.53 | -0.58% | |
| 15.50 | 15.77 | 15.34 | 15.62 | +0.39% | |
| 15.54 | 15.97 | 15.53 | 15.56 | +1.24% | |
| 15.68 | 15.69 | 15.23 | 15.37 | -2.47% | |
| 15.99 | 16.10 | 15.58 | 15.76 | -0.69% | |
| 16.53 | 16.74 | 15.55 | 15.87 | -5.20% | |
| 16.57 | 16.86 | 16.12 | 16.74 | +2.45% | |
| 16.36 | 16.65 | 16.14 | 16.34 | -0.06% | |
| 16.44 | 16.66 | 16.20 | 16.35 | -0.73% | |
| 16.31 | 16.67 | 16.30 | 16.47 | -0.18% | |
| 17.64 | 17.73 | 16.47 | 16.50 | -4.24% | |
| 16.91 | 17.40 | 16.78 | 17.23 | +3.86% | |
| 17.48 | 17.48 | 15.93 | 16.59 | -4.27% | |
| 17.24 | 17.77 | 16.51 | 17.33 | -5.09% | |
| 18.47 | 18.63 | 17.92 | 18.26 | +1.28% | |
| 17.58 | 18.25 | 17.58 | 18.03 | +2.74% | |
| 17.94 | 18.11 | 17.45 | 17.55 | -2.12% | |
| 17.61 | 17.98 | 17.27 | 17.93 | +3.05% | |
| 18.50 | 18.55 | 17.36 | 17.40 | -5.64% | |
| 18.94 | 18.96 | 18.37 | 18.44 | -2.90% | |
| 18.44 | 19.09 | 18.30 | 18.99 | +3.32% | |
| 18.60 | 18.98 | 18.31 | 18.38 | -1.76% | |
| 19.65 | 19.65 | 18.67 | 18.71 | -5.89% | |
| 19.20 | 20.00 | 19.16 | 19.88 | +4.52% | |
| 19.48 | 19.60 | 18.82 | 19.02 | -1.76% | |
| 18.74 | 19.56 | 18.50 | 19.36 | +2.22% | |
| 19.90 | 20.00 | 18.67 | 18.94 | -5.58% | |
| 19.08 | 20.08 | 18.91 | 20.06 | +5.30% | |
| 19.95 | 20.29 | 19.02 | 19.05 | -3.20% | |
| 18.95 | 19.96 | 18.71 | 19.68 | +3.52% | |
| 19.92 | 19.92 | 18.88 | 19.01 | -4.76% | |
| 19.44 | 20.04 | 19.25 | 19.96 | +2.25% | |
| 20.62 | 20.62 | 19.47 | 19.52 | -4.36% | |
| 20.40 | 20.92 | 19.97 | 20.41 | +0.25% | |
| 19.96 | 21.28 | 19.70 | 20.36 | +2.16% | |
| 19.12 | 20.08 | 19.10 | 19.93 | +4.51% | |
| 18.96 | 19.25 | 18.73 | 19.07 | -0.42% | |
| 18.91 | 19.41 | 18.46 | 19.15 | +1.43% | |
| 19.00 | 19.26 | 18.53 | 18.88 | -0.37% | |
| 19.20 | 19.31 | 18.57 | 18.95 | -0.94% | |
| 19.75 | 19.92 | 19.09 | 19.13 | -1.75% | |
| 20.03 | 20.12 | 19.34 | 19.47 | -2.21% | |
| 20.07 | 20.14 | 19.70 | 19.91 | +0.05% | |
| 20.01 | 20.34 | 19.78 | 19.90 | -0.45% | |
| 20.33 | 20.41 | 19.75 | 19.99 | -0.05% | |
| 19.39 | 20.45 | 18.86 | 20.00 | -5.75% | |
| 20.89 | 22.32 | 20.65 | 21.22 | -4.24% | |
| 20.03 | 23.29 | 19.75 | 22.16 | +15.36% | |
| 19.63 | 19.80 | 19.00 | 19.21 | +0.10% | |
| 19.02 | 20.13 | 18.75 | 19.19 | +1.11% | |
| 19.27 | 19.35 | 18.23 | 18.98 | -1.09% | |
| 19.00 | 19.21 | 18.65 | 19.19 | +2.68% | |
| 17.72 | 18.71 | 17.67 | 18.69 | +5.30% | |
| 17.39 | 17.93 | 17.20 | 17.75 | +1.49% | |
| 17.69 | 17.93 | 17.00 | 17.49 | -1.74% | |
| 18.29 | 18.91 | 17.36 | 17.80 | -1.11% | |
| 18.24 | 18.27 | 17.84 | 18.00 | +0.56% | |
| 18.65 | 18.74 | 17.66 | 17.90 | -4.38% | |
| 18.35 | 18.85 | 18.21 | 18.72 | +2.46% | |
| 17.81 | 18.61 | 17.69 | 18.27 | +2.24% | |
| 18.58 | 18.58 | 17.66 | 17.87 | -5.05% | |
| 19.02 | 19.08 | 18.35 | 18.82 | -1.88% | |
| 18.77 | 19.60 | 18.64 | 19.18 | +2.68% | |
| 18.36 | 18.90 | 18.29 | 18.68 | +1.47% | |
| 18.23 | 18.76 | 18.11 | 18.41 | +0.99% | |
| 18.19 | 18.58 | 17.94 | 18.23 | +0.22% | |
| 18.50 | 18.75 | 18.00 | 18.19 | -1.52% | |
| 16.83 | 18.49 | 16.75 | 18.47 | +8.33% | |
| 16.60 | 17.25 | 16.53 | 17.05 | +4.15% | |
| 16.36 | 16.69 | 15.76 | 16.37 | -0.43% | |
| 17.45 | 17.54 | 16.11 | 16.44 | -6.32% | |
| 18.26 | 18.26 | 17.50 | 17.55 | -4.57% | |
| 18.50 | 18.75 | 17.86 | 18.39 | -0.11% | |
| 18.25 | 18.58 | 18.02 | 18.41 | +1.21% | |
| 18.75 | 19.16 | 17.82 | 18.19 | -3.45% | |
| 18.24 | 21.00 | 17.84 | 18.84 | +10.43% | |
| 17.37 | 17.41 | 16.91 | 17.06 | -0.81% | |
| 17.51 | 17.61 | 16.88 | 17.20 | -2.82% | |
| 16.90 | 17.85 | 16.88 | 17.70 | +4.06% | |
| 17.60 | 18.00 | 16.97 | 17.01 | -3.13% | |
| 16.70 | 17.72 | 16.48 | 17.56 | +4.96% | |
| 16.43 | 16.85 | 16.06 | 16.73 | +2.14% | |
| 16.33 | 16.66 | 16.07 | 16.38 | +1.68% | |
| 16.50 | 16.59 | 16.01 | 16.11 | -3.30% | |
| 16.86 | 17.09 | 16.64 | 16.66 | -1.13% | |
| 17.25 | 17.63 | 16.74 | 16.85 | -1.92% | |
| 16.90 | 17.33 | 16.54 | 17.18 | +1.48% | |
| 17.19 | 17.48 | 16.78 | 16.93 | -1.68% | |
| 17.47 | 17.81 | 16.52 | 17.22 | 0.00% | |
| 17.86 | 18.05 | 17.12 | 17.22 | -3.75% | |
| 18.30 | 18.47 | 17.83 | 17.89 | -2.45% | |
| 18.30 | 18.57 | 18.13 | 18.34 | +3.09% | |
| 18.08 | 18.23 | 17.52 | 17.79 | -1.28% | |
| 18.61 | 19.02 | 17.87 | 18.02 | -4.05% | |
| 18.75 | 19.65 | 18.67 | 18.78 | +1.90% | |
| 17.84 | 18.71 | 17.84 | 18.43 | +2.62% | |
| 19.50 | 19.73 | 17.94 | 17.96 | -7.47% | |
| 18.46 | 19.49 | 18.34 | 19.41 | +4.35% | |
| 17.38 | 18.78 | 17.10 | 18.60 | +8.90% | |
| 16.92 | 17.39 | 16.51 | 17.08 | +0.59% | |
| 17.26 | 17.89 | 16.91 | 16.98 | -2.19% | |
| 16.29 | 17.53 | 16.02 | 17.36 | +5.08% | |
| 18.14 | 18.32 | 15.77 | 16.52 | -11.37% | |
| 17.24 | 19.00 | 17.22 | 18.64 | +10.10% | |
| 17.26 | 17.67 | 16.42 | 16.93 | -2.25% | |
| 17.68 | 17.89 | 17.19 | 17.32 | -2.42% | |
| 17.78 | 18.13 | 17.55 | 17.75 | -1.50% | |
| 16.93 | 18.03 | 16.88 | 18.02 | +7.84% | |
| 16.69 | 16.90 | 16.34 | 16.71 | -0.95% | |
| 16.99 | 17.32 | 16.50 | 16.87 | +3.69% | |
| 16.68 | 16.89 | 16.03 | 16.27 | -2.46% | |
| 17.20 | 17.20 | 16.36 | 16.68 | +2.77% | |
| 16.66 | 16.78 | 16.22 | 16.23 | -3.22% | |
| 16.69 | 17.18 | 16.46 | 16.77 | +0.24% | |
| 17.23 | 17.46 | 16.72 | 16.73 | -2.34% | |
| 17.14 | 17.79 | 17.06 | 17.13 | +0.59% | |
| 17.50 | 17.70 | 16.97 | 17.03 | -4.54% | |
| 18.76 | 19.34 | 17.74 | 17.84 | -2.73% | |
| 18.22 | 18.69 | 18.07 | 18.34 | +0.11% | |
| 18.00 | 18.80 | 17.93 | 18.32 | +0.94% | |
| 17.75 | 18.20 | 17.34 | 18.15 | +0.72% | |
| 17.97 | 18.33 | 17.70 | 18.02 | -0.66% | |
| 17.81 | 18.18 | 17.64 | 18.14 | +2.54% | |
| 17.45 | 17.92 | 17.16 | 17.69 | +0.06% | |
| 17.15 | 17.78 | 17.00 | 17.68 | +0.97% | |
| 17.49 | 17.86 | 17.25 | 17.51 | -0.96% | |
| 17.94 | 18.23 | 17.50 | 17.68 | -2.96% | |
| 18.10 | 19.00 | 17.96 | 18.22 | +0.11% | |
| 19.11 | 19.11 | 17.86 | 18.20 | -2.57% | |
| 18.77 | 19.49 | 17.78 | 18.68 | -0.48% | |
| 17.98 | 18.80 | 17.32 | 18.77 | +3.30% | |
| 18.44 | 18.44 | 17.56 | 18.17 | -1.52% | |
| 17.49 | 18.90 | 17.38 | 18.45 | +5.31% | |
| 15.78 | 17.61 | 15.78 | 17.52 | +11.10% | |
| 15.69 | 16.06 | 15.52 | 15.77 | +1.02% | |
| 15.82 | 15.82 | 15.27 | 15.61 | -1.14% | |
| 15.65 | 15.87 | 15.44 | 15.79 | +1.09% | |
| 15.79 | 16.15 | 15.49 | 15.62 | -0.83% | |
| 15.50 | 15.87 | 15.23 | 15.75 | +1.55% | |
| 14.90 | 15.62 | 14.83 | 15.51 | +5.01% | |
| 14.76 | 15.22 | 14.52 | 14.77 | -1.73% | |
| 15.26 | 15.57 | 14.47 | 15.03 | -2.21% | |
| 15.90 | 16.16 | 15.15 | 15.37 | -2.66% | |
| 16.18 | 16.69 | 15.77 | 15.79 | +0.77% | |
| 16.25 | 16.39 | 15.64 | 15.67 | -3.33% | |
| 16.18 | 16.56 | 15.62 | 16.21 | -0.25% | |
| 16.29 | 16.57 | 15.88 | 16.25 | 0.00% | |
| 15.88 | 16.45 | 15.86 | 16.25 | +2.14% | |
| 15.58 | 16.33 | 15.20 | 15.91 | +0.32% | |
| 15.62 | 16.01 | 15.41 | 15.86 | +1.54% | |
| 16.71 | 16.86 | 15.50 | 15.62 | -6.52% | |
| 16.28 | 16.84 | 15.83 | 16.71 | +2.33% | |
| 16.59 | 17.00 | 16.16 | 16.33 | -2.57% | |
| 16.39 | 16.88 | 16.18 | 16.76 | +2.51% | |
| 16.48 | 16.94 | 15.70 | 16.35 | -6.09% | |
| 17.12 | 17.91 | 17.02 | 17.41 | +1.81% | |
| 18.06 | 18.09 | 16.91 | 17.10 | -5.47% | |
| 18.80 | 18.80 | 16.92 | 18.09 | -2.16% | |
| 15.17 | 18.65 | 14.92 | 18.49 | +28.94% | |
| 16.19 | 16.39 | 13.71 | 14.34 | +27.02% | |
| 11.27 | 11.61 | 11.17 | 11.29 | +1.07% | |
| 11.28 | 11.70 | 11.10 | 11.17 | -0.18% | |
| 11.80 | 11.99 | 11.06 | 11.19 | -6.36% | |
| 13.17 | 13.30 | 11.85 | 11.95 | -9.33% | |
| 13.15 | 13.32 | 13.04 | 13.18 | -0.23% | |
| 13.59 | 13.68 | 13.21 | 13.21 | -3.54% | |
| 13.77 | 13.90 | 13.48 | 13.70 | -0.98% | |
| 13.81 | 13.99 | 13.51 | 13.83 | -0.29% | |
| 13.78 | 14.12 | 13.61 | 13.87 | +0.95% | |
| 13.37 | 14.02 | 13.32 | 13.74 | +1.85% | |
| 13.45 | 13.81 | 13.32 | 13.49 | +0.75% | |
| 13.32 | 13.51 | 13.09 | 13.39 | +0.98% | |
| 13.94 | 14.14 | 13.14 | 13.26 | -4.95% | |
| 15.34 | 15.40 | 13.81 | 13.95 | -9.06% | |
| 14.26 | 15.36 | 14.26 | 15.34 | +7.12% | |
| 14.79 | 14.79 | 14.29 | 14.32 | -3.18% | |
| 14.24 | 14.98 | 14.10 | 14.79 | +5.12% | |
| 14.44 | 14.58 | 13.87 | 14.07 | -3.70% | |
| 14.64 | 14.83 | 14.22 | 14.61 | +0.41% | |
| 14.96 | 15.05 | 14.10 | 14.55 | -3.45% | |
| 14.91 | 15.56 | 14.71 | 15.07 | +1.14% | |
| 15.08 | 15.34 | 14.84 | 14.90 | -0.63% | |
| 13.39 | 15.25 | 13.35 | 15.00 | +12.32% | |
| 12.58 | 13.56 | 12.49 | 13.35 | +6.63% | |
| 13.12 | 13.22 | 12.48 | 12.52 | -5.51% | |
| 13.60 | 13.70 | 13.21 | 13.25 | -3.50% | |
| 13.90 | 14.11 | 13.71 | 13.73 | -0.51% | |
| 13.61 | 13.99 | 13.37 | 13.80 | +1.40% | |
| 13.20 | 13.62 | 13.04 | 13.61 | +3.50% | |
| 12.70 | 13.25 | 12.68 | 13.15 | +3.79% | |
| 13.00 | 13.19 | 12.43 | 12.67 | -2.54% | |
| 13.61 | 13.99 | 12.99 | 13.00 | -3.99% | |
| 13.38 | 13.68 | 13.18 | 13.54 | +1.04% | |
| 12.88 | 13.83 | 12.71 | 13.40 | +3.16% | |
| 12.77 | 13.19 | 12.68 | 12.99 | +1.72% | |
| 12.35 | 12.97 | 12.21 | 12.77 | +1.67% | |
| 12.83 | 13.07 | 12.27 | 12.56 | -1.64% | |
| 11.83 | 12.84 | 11.77 | 12.77 | +8.68% | |
| 10.83 | 11.81 | 10.65 | 11.75 | +8.60% | |
| 10.63 | 10.88 | 10.52 | 10.82 | +1.79% | |
| 10.19 | 10.65 | 9.84 | 10.63 | +3.30% | |
| 10.63 | 10.63 | 10.02 | 10.29 | -2.83% | |
| 10.60 | 10.75 | 10.01 | 10.59 | +4.54% | |
| 10.05 | 10.60 | 9.96 | 10.13 | -0.69% | |
| 10.33 | 10.55 | 10.06 | 10.20 | +0.99% | |
| 9.83 | 10.13 | 9.70 | 10.10 | +2.96% | |
| 9.52 | 10.40 | 9.50 | 9.81 | +2.08% | |
| 9.46 | 9.98 | 9.37 | 9.61 | -2.14% | |
| 10.02 | 10.11 | 9.80 | 9.82 | -2.48% | |
| 9.56 | 10.08 | 9.56 | 10.07 | +5.78% | |
| 9.45 | 9.70 | 9.36 | 9.52 | +0.63% | |
| 9.61 | 9.67 | 9.31 | 9.46 | -1.46% | |
| 9.00 | 9.64 | 8.90 | 9.60 | +4.80% | |
| 9.35 | 9.35 | 9.00 | 9.16 | -2.08% | |
| 9.33 | 9.47 | 9.08 | 9.36 | +2.58% | |
| 9.09 | 9.27 | 8.80 | 9.12 | -2.77% | |
| 9.82 | 10.13 | 9.25 | 9.38 | -5.16% | |
| 10.15 | 10.25 | 9.48 | 9.89 | -2.47% | |
| 10.50 | 10.93 | 10.12 | 10.14 | -4.88% | |
| 10.26 | 10.95 | 10.11 | 10.66 | +3.90% | |
| 9.50 | 10.59 | 9.34 | 10.26 | +9.38% | |
| 9.48 | 10.04 | 9.30 | 9.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MLTX chart for longer ranges.