Miluna Acquisition Stock Price History

NASDAQ: MMTXFinanceBlank ChecksUSD

10.23+0.02 (+0.20%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MMTX price history at a glance

The price history for Miluna Acquisition (MMTX) on this page begins on December 15, 2025, when the stock closed at $9.89; it most recently closed at $10.23 on October 5, 2026. The highest price in this record is $10.23, reached on October 5, 2026, and the stock is trading near that level today. 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 2025: $10.23
Date of high: Oct 5, 2026
Low since 2025: $9.88
Date of low: Dec 15, 2025
52-week high: $10.23
52-week low: $9.88
IPO year: 2025
Last close: $10.23

MMTX returns

1 week

+0.24%

1 month

+0.49%

3 months

+0.79%

6 months

+2.20%

Year to date

+3.24%

MMTX price return, excluding dividends.

MMTX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.93	10.23	10.23	9.90	+3.33%
2025*	9.89	9.90	9.91	9.88	+0.10%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

MMTX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.23	10.23	10.23	10.23	+0.20%	114
Oct 6, 2026	10.21	10.21	10.21	10.21	0.00%	25.10K
Oct 5, 2026	10.22	10.22	10.21	10.21	+0.05%	27.80K
Oct 2, 2026	10.21	10.21	10.21	10.21	0.00%	0
Oct 1, 2026	10.21	10.21	10.21	10.21	0.00%	0
Sep 30, 2026	10.21	10.21	10.21	10.21	+0.05%	331.10K
Sep 29, 2026	10.20	10.20	10.20	10.20	0.00%	0
Sep 28, 2026	10.20	10.20	10.20	10.20	0.00%	0
Sep 25, 2026	10.20	10.20	10.20	10.20	+0.10%	9.20K
Sep 24, 2026	10.19	10.19	10.19	10.19	0.00%	0
Sep 23, 2026	10.19	10.19	10.19	10.19	0.00%	0
Sep 22, 2026	10.19	10.19	10.19	10.19	0.00%	10.60K
Sep 21, 2026	10.20	10.20	10.19	10.19	+0.10%	800
Sep 18, 2026	10.18	10.18	10.18	10.18	0.00%	15.20K
Sep 17, 2026	10.18	10.18	10.18	10.18	0.00%	0
Sep 16, 2026	10.18	10.18	10.18	10.18	0.00%	800
Sep 15, 2026	10.18	10.18	10.18	10.18	0.00%	0
Sep 14, 2026	10.18	10.18	10.18	10.18	0.00%	0
Sep 11, 2026	10.18	10.18	10.18	10.18	0.00%	0
Sep 10, 2026	10.18	10.18	10.18	10.18	0.00%	0
Sep 9, 2026	10.18	10.18	10.18	10.18	0.00%	0
Sep 8, 2026	10.16	10.18	10.16	10.18	-0.29%	4.30K
Sep 4, 2026	10.17	10.21	10.17	10.21	+0.39%	166.00K
Sep 3, 2026	10.17	10.17	10.17	10.17	+0.20%	4.00K
Sep 2, 2026	10.15	10.15	10.15	10.15	-0.15%	4.30K
Sep 1, 2026	10.17	10.17	10.17	10.17	0.00%	4.70K
Aug 31, 2026	10.16	10.17	10.14	10.17	-0.15%	5.50K
Aug 28, 2026	10.15	10.18	10.15	10.18	+0.30%	5.80K
Aug 27, 2026	10.15	10.15	10.15	10.15	0.00%	6.00K
Aug 26, 2026	10.15	10.15	10.15	10.15	-0.29%	7.80K
Aug 25, 2026	10.15	10.18	10.15	10.18	+0.10%	9.70K
Aug 24, 2026	10.16	10.17	10.16	10.17	+0.10%	153.40K
Aug 21, 2026	10.17	10.17	10.16	10.16	0.00%	3.40K
Aug 20, 2026	10.18	10.18	10.16	10.16	0.00%	8.80K
Aug 19, 2026	10.16	10.16	10.16	10.16	0.00%	3.90K
Aug 18, 2026	10.18	10.18	10.13	10.16	-0.10%	99.40K
Aug 17, 2026	10.18	10.18	10.13	10.17	0.00%	1.90K
Aug 14, 2026	10.12	10.17	10.12	10.17	+0.49%	5.50K
Aug 13, 2026	10.12	10.12	10.12	10.12	-0.39%	1.80K
Aug 12, 2026	10.12	10.16	10.12	10.16	+0.40%	26.90K
Aug 11, 2026	10.12	10.12	10.12	10.12	-0.10%	1.40K
Aug 10, 2026	10.14	10.14	10.13	10.13	+0.20%	2.50K
Aug 7, 2026	10.11	10.11	10.11	10.11	+0.10%	1.60K
Aug 6, 2026	10.10	10.10	10.10	10.10	0.00%	1.70K
Aug 5, 2026	10.10	10.10	10.10	10.10	-0.10%	1.80K
Aug 4, 2026	10.10	10.11	10.10	10.11	-0.15%	2.00K
Aug 3, 2026	10.10	10.13	10.10	10.13	+0.25%	2.30K
Jul 31, 2026	10.10	10.10	10.10	10.10	0.00%	2.60K
Jul 30, 2026	10.10	10.10	10.10	10.10	0.00%	2.50K
Jul 29, 2026	10.10	10.10	10.10	10.10	0.00%	2.70K
Jul 28, 2026	10.10	10.10	10.10	10.10	-0.30%	2.90K
Jul 27, 2026	10.10	10.13	10.10	10.13	+0.30%	22.20K
Jul 24, 2026	10.10	10.10	10.10	10.10	0.00%	2.80K
Jul 23, 2026	10.10	10.10	10.10	10.10	0.00%	3.00K
Jul 22, 2026	10.10	10.11	10.10	10.10	0.00%	3.30K
Jul 21, 2026	10.10	10.11	10.10	10.10	-0.10%	3.60K
Jul 20, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 17, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 16, 2026	10.10	10.11	10.10	10.11	-0.39%	117.60K
Jul 15, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 14, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 13, 2026	10.15	10.15	10.15	10.15	0.00%	10.40K
Jul 10, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jul 9, 2026	10.15	10.15	10.15	10.15	+0.59%	4.80K
Jul 8, 2026	10.12	10.12	10.09	10.09	-0.30%	1.90K
Jul 7, 2026	10.12	10.12	10.12	10.12	0.00%	200
Jul 6, 2026	10.12	10.12	10.12	10.12	+0.10%	100
Jul 2, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 1, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 30, 2026	10.11	10.11	10.11	10.11	-0.10%	15.00K
Jun 29, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 26, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 25, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 24, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 23, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 22, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 18, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 17, 2026	10.12	10.12	10.12	10.12	+0.10%	175.90K
Jun 16, 2026	10.11	10.11	10.11	10.11	+0.10%	400
Jun 15, 2026	10.10	10.10	10.10	10.10	+0.10%	16.20K
Jun 12, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jun 11, 2026	10.09	10.09	10.09	10.09	0.00%	1.70K
Jun 10, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jun 9, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jun 8, 2026	10.09	10.09	10.09	10.09	+0.10%	20.00K
Jun 5, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jun 4, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jun 3, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jun 2, 2026	10.08	10.08	10.08	10.08	0.00%	0
Jun 1, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 29, 2026	10.08	10.08	10.08	10.08	0.00%	400
May 28, 2026	10.07	10.08	10.07	10.08	+0.10%	26.00K
May 27, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 26, 2026	10.07	10.07	10.07	10.07	0.00%	10.00K
May 22, 2026	10.07	10.07	10.07	10.07	+0.05%	5.30K
May 21, 2026	10.07	10.07	10.07	10.07	+0.05%	2.10K
May 20, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 19, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 18, 2026	10.06	10.06	10.06	10.06	-0.05%	500
May 15, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 14, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 13, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 12, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 11, 2026	10.07	10.07	10.07	10.07	-0.05%	3.40K
May 8, 2026	10.06	10.07	10.06	10.07	+0.10%	1.00K
May 7, 2026	10.05	10.06	10.05	10.06	0.00%	5.20K
May 6, 2026	10.06	10.06	10.06	10.06	0.00%	200
May 5, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 4, 2026	10.06	10.07	10.06	10.06	0.00%	51.90K
May 1, 2026	10.06	10.06	10.06	10.06	0.00%	0
Apr 30, 2026	10.06	10.06	10.06	10.06	0.00%	0
Apr 29, 2026	10.06	10.07	10.05	10.06	-0.05%	9.90K
Apr 28, 2026	10.07	10.07	10.07	10.07	-0.05%	125.40K
Apr 27, 2026	10.06	10.09	10.06	10.07	+0.20%	300.30K
Apr 24, 2026	10.05	10.05	10.05	10.05	+0.10%	300
Apr 23, 2026	10.04	10.04	10.04	10.04	0.00%	0
Apr 22, 2026	10.04	10.04	10.04	10.04	+0.10%	3.80K
Apr 21, 2026	10.03	10.03	10.03	10.03	0.00%	1.00K
Apr 20, 2026	10.03	10.03	10.03	10.03	+0.10%	1.00K
Apr 17, 2026	10.02	10.02	10.02	10.02	-0.10%	1.10K
Apr 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 15, 2026	10.03	10.03	10.03	10.03	+0.10%	2.10K
Apr 14, 2026	10.02	10.02	10.02	10.02	+0.10%	2.10K
Apr 13, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 10, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 9, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 8, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 7, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 6, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 2, 2026	10.01	10.01	10.01	10.01	0.00%	0
Apr 1, 2026	10.01	10.01	10.01	10.01	0.00%	1.40K
Mar 31, 2026	10.00	10.01	10.00	10.01	+0.20%	200
Mar 30, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 27, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 26, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 25, 2026	9.99	9.99	9.99	9.99	+0.10%	200
Mar 24, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 23, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 20, 2026	9.98	9.98	9.98	9.98	0.00%	500
Mar 19, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 18, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 17, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 16, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 13, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 12, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 11, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 10, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 9, 2026	9.98	9.98	9.98	9.98	-0.15%	500
Mar 6, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 4, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 3, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 2, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 27, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 26, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 25, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 23, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 20, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 19, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 18, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 17, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 13, 2026	10.00	10.00	9.99	10.00	-0.05%	28.70K
Feb 12, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 11, 2026	10.00	10.01	10.00	10.00	0.00%	102.10K
Feb 10, 2026	10.00	10.00	10.00	10.00	0.00%	100
Feb 9, 2026	10.00	10.00	10.00	10.00	0.00%	100.00K
Feb 6, 2026	10.00	10.00	10.00	10.00	-0.10%	500
Feb 5, 2026	10.00	10.01	9.98	10.01	-0.10%	54.50K
Feb 4, 2026	10.00	10.02	10.00	10.02	+0.20%	1.70K
Feb 3, 2026	9.98	10.00	9.97	10.00	0.00%	13.70K
Feb 2, 2026	10.00	10.00	10.00	10.00	+0.08%	1.70K
Jan 30, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jan 29, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jan 28, 2026	9.96	9.99	9.96	9.99	+0.23%	4.60K
Jan 27, 2026	9.95	9.97	9.95	9.97	-0.11%	500
Jan 26, 2026	9.98	9.98	9.98	9.98	+0.20%	200
Jan 23, 2026	9.95	9.96	9.95	9.96	+0.10%	700
Jan 22, 2026	9.94	9.96	9.94	9.95	+0.10%	21.80K
Jan 21, 2026	9.95	9.95	9.94	9.94	-0.05%	3.30K
Jan 20, 2026	9.95	9.95	9.95	9.95	-0.15%	600
Jan 16, 2026	9.96	9.96	9.96	9.96	0.00%	0
Jan 15, 2026	9.94	9.96	9.94	9.96	+0.20%	201.30K
Jan 14, 2026	9.94	9.94	9.93	9.94	+0.05%	869.60K
Jan 13, 2026	9.93	9.94	9.92	9.94	+0.10%	294.50K
Jan 12, 2026	9.92	9.93	9.92	9.93	-0.05%	7.80K
Jan 9, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jan 8, 2026	9.93	9.93	9.93	9.93	+0.20%	200
Jan 7, 2026	9.91	9.91	9.91	9.91	0.00%	0
Jan 6, 2026	9.91	9.93	9.91	9.91	0.00%	700
Jan 5, 2026	9.92	9.93	9.90	9.91	+0.10%	6.10K
Jan 2, 2026	9.90	9.90	9.90	9.90	-0.09%	700
Dec 31, 2025	9.91	9.91	9.91	9.91	+0.09%	1.20K
Dec 30, 2025	9.90	9.90	9.90	9.90	0.00%	110.20K
Dec 29, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 26, 2025	9.90	9.90	9.90	9.90	+0.10%	100
Dec 24, 2025	9.89	9.89	9.89	9.89	0.00%	400
Dec 23, 2025	9.89	9.89	9.89	9.89	0.00%	0
Dec 22, 2025	9.89	9.89	9.89	9.89	0.00%	205.40K
Dec 19, 2025	9.89	9.89	9.89	9.89	+0.10%	2.00K
Dec 18, 2025	9.88	9.88	9.88	9.88	0.00%	0
Dec 17, 2025	9.88	9.88	9.88	9.88	0.00%	0
Dec 16, 2025	9.88	9.88	9.88	9.88	-0.10%	500
Dec 15, 2025	9.90	9.90	9.88	9.89	—	156.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MMTX chart for longer ranges.