Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
0.5813
-0.0388 (-6.26%)
At close: Nov 5, 2025, 4:00 PM EST
0.6580
+0.0767 (13.19%)
Pre-market: Nov 6, 2025, 6:30 AM EST
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.62 | 0.63 | 0.57 | 0.58 | 0.58 | -6.26% | 61,909 |
| Nov 4, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -4.45% | 28,548 |
| Nov 3, 2025 | 0.64 | 0.70 | 0.62 | 0.65 | 0.65 | 0.78% | 89,495 |
| Oct 31, 2025 | 0.63 | 0.68 | 0.60 | 0.64 | 0.64 | 7.30% | 87,872 |
| Oct 30, 2025 | 0.64 | 0.68 | 0.59 | 0.60 | 0.60 | -3.71% | 155,232 |
| Oct 29, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -1.55% | 110,376 |
| Oct 28, 2025 | 0.68 | 0.71 | 0.61 | 0.63 | 0.63 | -6.91% | 137,065 |
| Oct 27, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | 0.07% | 49,696 |
| Oct 24, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 0.21% | 43,179 |
| Oct 23, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 1.68% | 163,257 |
| Oct 22, 2025 | 0.64 | 0.70 | 0.63 | 0.67 | 0.67 | 4.04% | 117,532 |
| Oct 21, 2025 | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | -3.08% | 141,295 |
| Oct 20, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 1.77% | 70,708 |
| Oct 17, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -4.41% | 132,014 |
| Oct 16, 2025 | 0.66 | 0.71 | 0.63 | 0.68 | 0.68 | -0.03% | 171,125 |
| Oct 15, 2025 | 0.78 | 0.80 | 0.67 | 0.68 | 0.68 | -9.55% | 1,446,689 |
| Oct 14, 2025 | 0.80 | 0.83 | 0.75 | 0.75 | 0.75 | 0.27% | 1,132,752 |
| Oct 13, 2025 | 0.76 | 0.80 | 0.65 | 0.75 | 0.75 | -6.19% | 337,928 |
| Oct 10, 2025 | 0.84 | 0.92 | 0.79 | 0.80 | 0.80 | -2.50% | 1,345,352 |
| Oct 9, 2025 | 0.80 | 0.89 | 0.79 | 0.82 | 0.82 | 3.47% | 276,220 |
| Oct 8, 2025 | 0.83 | 0.85 | 0.75 | 0.79 | 0.79 | -5.20% | 134,921 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.83 | 0.84 | 0.84 | -11.04% | 70,257 |
| Oct 6, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | 1.04% | 17,511 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.06% | 41,075 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.88 | 0.95 | 0.95 | 2.10% | 30,395 |
| Oct 1, 2025 | 1.02 | 1.03 | 0.88 | 0.93 | 0.93 | -5.15% | 126,851 |
| Sep 30, 2025 | 1.08 | 1.11 | 0.98 | 0.98 | 0.98 | -8.78% | 73,318 |
| Sep 29, 2025 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -5.70% | 40,218 |
| Sep 26, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | - | 25,018 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.13 | 1.14 | 1.14 | -5.00% | 39,612 |
| Sep 24, 2025 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -3.23% | 8,456 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | 2.48% | 55,264 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 25,137 |
| Sep 19, 2025 | 1.21 | 1.26 | 1.08 | 1.17 | 1.17 | -2.50% | 60,733 |
| Sep 18, 2025 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | - | 57,851 |
| Sep 17, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 34,080 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -4.51% | 64,402 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.27 | 1.33 | 1.33 | -3.62% | 16,642 |
| Sep 12, 2025 | 1.38 | 1.45 | 1.25 | 1.38 | 1.38 | - | 125,486 |
| Sep 11, 2025 | 1.30 | 1.39 | 1.19 | 1.38 | 1.38 | 11.29% | 172,898 |
| Sep 10, 2025 | 1.19 | 1.28 | 1.15 | 1.24 | 1.24 | 5.08% | 118,525 |
| Sep 9, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 4.42% | 36,438 |
| Sep 8, 2025 | 1.16 | 1.18 | 1.10 | 1.13 | 1.13 | -4.64% | 63,923 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.12 | 1.19 | 1.19 | 0.42% | 87,153 |
| Sep 4, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 28,166 |
| Sep 3, 2025 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 69,279 |
| Sep 2, 2025 | 1.39 | 1.41 | 1.23 | 1.26 | 1.26 | -3.89% | 121,655 |
| Aug 29, 2025 | 1.27 | 1.39 | 1.20 | 1.31 | 1.31 | -0.68% | 59,397 |
| Aug 28, 2025 | 1.29 | 1.38 | 1.28 | 1.32 | 1.32 | - | 65,896 |
| Aug 27, 2025 | 1.30 | 1.45 | 1.25 | 1.32 | 1.32 | 3.94% | 199,316 |