Moolec Science SA MLEC
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$4,96+0,20 (+%4,20)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,96 | +%1,64 | $5,15 | $5,15 | $4,96 | 5,65K |
| 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 |