Moolec Science SA MLEC
NASDAQ · United States · Commercial Services
$5.07+0.31 (+6.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.07 | +3.89% | $5.15 | $5.15 | $5.07 | 3.76K |
| 2026-09-30 | $4.88 | -2.20% | $5.11 | $5.11 | $4.66 | 10.90K |
| 2026-09-29 | $4.99 | +1.22% | $5.42 | $5.55 | $4.89 | 19.70K |
| 2026-09-28 | $4.93 | -11.96% | $6.00 | $6.00 | $4.77 | 11.10K |
| 2026-09-25 | $5.60 | -4.27% | $5.53 | $5.78 | $5.30 | 18.30K |
| 2026-09-24 | $5.85 | -6.55% | $6.36 | $6.36 | $5.50 | 20.60K |
| 2026-09-23 | $6.26 | +12.79% | $5.39 | $6.30 | $5.39 | 23.90K |
| 2026-09-22 | $5.55 | +0.91% | $5.52 | $5.75 | $5.52 | 6.80K |
| 2026-09-21 | $5.50 | -9.84% | $6.05 | $6.05 | $5.46 | 18.20K |
| 2026-09-18 | $6.10 | -2.09% | $6.33 | $6.54 | $6.04 | 3.90K |
| 2026-09-17 | $6.23 | +3.32% | $6.24 | $6.69 | $6.08 | 6.10K |
| 2026-09-16 | $6.03 | -8.99% | $6.20 | $6.50 | $6.00 | 17.40K |
| 2026-09-15 | $6.63 | -6.68% | $7.21 | $7.21 | $6.20 | 34.50K |
| 2026-09-14 | $7.10 | +1.00% | $7.76 | $8.02 | $6.20 | 119.80K |
| 2026-09-11 | $7.03 | -4.87% | $7.32 | $8.02 | $6.71 | 102.00K |
| 2026-09-10 | $7.39 | +10.99% | $6.80 | $7.40 | $6.60 | 12.20K |
| 2026-09-09 | $6.66 | -3.92% | $6.83 | $6.83 | $6.63 | 2.80K |
| 2026-09-08 | $6.93 | 0.00% | $6.84 | $7.10 | $6.61 | 49.60K |
| 2026-09-04 | $6.93 | -2.94% | $7.05 | $7.05 | $6.92 | 4.20K |
| 2026-09-03 | $7.14 | +4.85% | $6.80 | $7.20 | $6.78 | 21.20K |
| 2026-09-02 | $6.81 | -1.23% | $7.00 | $7.01 | $6.73 | 8.80K |
| 2026-09-01 | $6.89 | +1.40% | $7.20 | $7.20 | $6.80 | 11.80K |
| 2026-08-31 | $6.80 | 0.00% | $6.90 | $7.19 | $6.65 | 31.60K |
| 2026-08-28 | $6.80 | -0.15% | $6.85 | $6.85 | $6.80 | 2.00K |
| 2026-08-27 | $6.81 | 0.00% | $6.81 | $6.81 | $6.81 | 0 |
| 2026-08-26 | $6.81 | -5.15% | $6.80 | $6.89 | $6.80 | 2.30K |
| 2026-08-25 | $7.18 | +1.56% | $7.03 | $7.18 | $7.03 | 1.00K |
| 2026-08-24 | $7.07 | +1.00% | $6.99 | $7.40 | $6.99 | 5.20K |
| 2026-08-21 | $7.00 | +0.57% | $7.21 | $7.39 | $6.90 | 7.80K |
| 2026-08-20 | $6.96 | +0.14% | $7.00 | $7.21 | $6.86 | 2.60K |
| 2026-08-19 | $6.95 | -2.92% | $7.16 | $7.56 | $6.70 | 8.80K |
| 2026-08-18 | $7.16 | -16.46% | $7.80 | $7.98 | $7.15 | 16.70K |
| 2026-08-17 | $8.57 | +19.03% | $7.00 | $9.31 | $6.71 | 102.10K |
| 2026-08-14 | $7.20 | +3.00% | $7.20 | $7.20 | $7.20 | 800 |
| 2026-08-13 | $6.99 | -4.25% | $7.01 | $7.13 | $6.97 | 1.60K |
| 2026-08-12 | $7.30 | +3.11% | $7.08 | $7.40 | $6.64 | 3.70K |
| 2026-08-11 | $7.08 | +1.04% | $7.09 | $7.09 | $6.69 | 3.70K |
| 2026-08-10 | $7.01 | -2.55% | $6.70 | $7.11 | $6.69 | 2.40K |
| 2026-08-07 | $7.19 | +5.43% | $7.02 | $7.40 | $6.82 | 1.60K |
| 2026-08-06 | $6.82 | -3.94% | $7.46 | $7.46 | $6.69 | 5.70K |
| 2026-08-05 | $7.10 | -1.43% | $7.10 | $7.10 | $7.10 | 900 |
| 2026-08-04 | $7.20 | +3.34% | $7.20 | $7.20 | $7.20 | 600 |
| 2026-08-03 | $6.97 | +3.57% | $6.94 | $6.97 | $6.59 | 7.60K |
| 2026-07-31 | $6.73 | -6.53% | $6.98 | $7.07 | $6.73 | 3.40K |
| 2026-07-30 | $7.20 | -0.33% | $7.18 | $7.20 | $7.10 | 3.50K |
| 2026-07-29 | $7.22 | -0.56% | $7.09 | $7.43 | $7.09 | 2.00K |
| 2026-07-28 | $7.26 | -1.33% | $7.17 | $7.65 | $6.93 | 9.40K |
| 2026-07-27 | $7.36 | +2.33% | $7.00 | $7.50 | $7.00 | 2.40K |
| 2026-07-24 | $7.20 | +0.21% | $6.95 | $7.20 | $6.88 | 8.50K |
| 2026-07-23 | $7.18 | -2.97% | $7.61 | $7.99 | $7.00 | 9.40K |
| 2026-07-22 | $7.40 | -12.43% | $8.00 | $8.30 | $7.40 | 24.40K |
| 2026-07-21 | $8.45 | +28.03% | $6.90 | $9.69 | $6.90 | 150.10K |
| 2026-07-20 | $6.60 | +0.92% | $6.80 | $6.85 | $6.60 | 2.70K |
| 2026-07-17 | $6.54 | -6.57% | $7.04 | $7.08 | $6.54 | 2.80K |
| 2026-07-16 | $7.00 | -1.69% | $7.26 | $7.26 | $7.00 | 1.30K |
| 2026-07-15 | $7.12 | -4.81% | $7.79 | $7.79 | $7.00 | 4.10K |
| 2026-07-14 | $7.48 | +0.78% | $7.67 | $7.94 | $7.08 | 4.70K |
| 2026-07-13 | $7.42 | +1.26% | $7.29 | $7.99 | $7.28 | 4.20K |
| 2026-07-10 | $7.33 | 0.00% | $7.33 | $7.33 | $7.33 | 2.20K |
| 2026-07-09 | $7.33 | -5.27% | $7.72 | $7.72 | $6.79 | 3.60K |
| 2026-07-08 | $7.74 | +0.62% | $7.55 | $7.74 | $7.00 | 6.20K |
| 2026-07-07 | $7.69 | -0.26% | $7.52 | $7.73 | $7.49 | 1.90K |
| 2026-07-06 | $7.71 | -3.20% | $7.65 | $8.00 | $7.42 | 1.70K |
| 2026-07-02 | $7.97 | +3.03% | $7.33 | $7.97 | $7.29 | 9.10K |
| 2026-07-01 | $7.73 | +3.49% | $7.40 | $8.00 | $7.20 | 6.10K |
| 2026-06-30 | $7.47 | -7.66% | $7.92 | $8.41 | $7.42 | 9.50K |
| 2026-06-29 | $8.09 | +6.45% | $8.33 | $8.33 | $7.99 | 6.70K |
| 2026-06-26 | $7.60 | -1.04% | $7.57 | $7.92 | $7.57 | 9.00K |
| 2026-06-25 | $7.68 | +0.84% | $7.87 | $8.20 | $7.52 | 8.50K |
| 2026-06-24 | $7.62 | -4.80% | $8.01 | $8.10 | $7.60 | 11.00K |
| 2026-06-23 | $8.00 | +0.13% | $8.20 | $8.41 | $8.00 | 19.20K |
| 2026-06-22 | $7.99 | -2.32% | $8.52 | $8.70 | $7.60 | 33.10K |
| 2026-06-18 | $8.18 | +5.41% | $7.78 | $8.69 | $7.24 | 70.30K |
| 2026-06-17 | $7.76 | -1.27% | $7.75 | $8.10 | $7.64 | 6.40K |
| 2026-06-16 | $7.86 | +3.01% | $7.33 | $7.90 | $7.33 | 7.10K |
| 2026-06-15 | $7.63 | -0.26% | $7.45 | $7.73 | $7.11 | 8.50K |
| 2026-06-12 | $7.65 | +5.44% | $7.40 | $7.99 | $7.17 | 7.30K |
| 2026-06-11 | $7.26 | +0.07% | $7.10 | $7.41 | $7.09 | 3.30K |
| 2026-06-10 | $7.25 | +1.12% | $7.13 | $7.36 | $6.95 | 23.30K |
| 2026-06-09 | $7.17 | +0.42% | $7.35 | $7.35 | $7.05 | 9.10K |
| 2026-06-08 | $7.14 | -4.42% | $7.69 | $7.69 | $7.00 | 10.20K |
| 2026-06-05 | $7.47 | -7.09% | $8.01 | $8.02 | $6.91 | 23.30K |
| 2026-06-04 | $8.04 | -0.74% | $8.96 | $9.04 | $7.51 | 129.80K |
| 2026-06-03 | $8.10 | +18.59% | $6.46 | $9.23 | $6.46 | 163.80K |
| 2026-06-02 | $6.83 | -0.29% | $6.85 | $7.25 | $6.65 | 26.30K |
| 2026-06-01 | $6.85 | -9.03% | $7.58 | $7.58 | $6.82 | 16.20K |
| 2026-05-29 | $7.53 | +4.58% | $7.55 | $8.08 | $7.31 | 36.50K |
| 2026-05-28 | $7.20 | -0.69% | $7.64 | $7.74 | $7.20 | 18.10K |
| 2026-05-27 | $7.25 | -2.42% | $7.18 | $7.57 | $7.18 | 6.90K |
| 2026-05-26 | $7.43 | -4.38% | $7.80 | $7.83 | $7.15 | 11.80K |