Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
0.5600
-0.0001 (-0.02%)
At close: Apr 1, 2025, 4:00 PM
0.5601
+0.0001 (0.02%)
After-hours: Apr 1, 2025, 4:23 PM EDT

Moolec Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.560.620.560.560.56-5.56%15,117
Mar 28, 20250.680.700.560.590.59-3.25%45,401
Mar 27, 20250.630.720.610.610.61-1.81%37,704
Mar 26, 20250.710.760.620.620.62-15.12%62,645
Mar 25, 20250.710.750.710.740.745.04%2,092
Mar 24, 20250.710.750.700.700.70-1.37%24,329
Mar 21, 20250.720.720.710.710.71-1.42%1,738
Mar 20, 20250.770.770.720.720.72-4.75%13,176
Mar 19, 20250.750.760.700.760.76-0.24%11,448
Mar 18, 20250.800.810.750.760.76-10.00%27,462
Mar 17, 20250.930.930.830.840.84-4.20%7,522
Mar 14, 20250.820.880.780.880.885.88%33,454
Mar 13, 20250.810.830.760.830.83-2.98%10,800
Mar 12, 20250.960.960.840.860.86-8.99%19,877
Mar 11, 20250.810.950.780.940.9411.24%35,921
Mar 10, 20250.870.880.800.850.85-1.74%31,237
Mar 7, 20250.740.870.740.860.8616.22%15,357
Mar 6, 20250.740.760.740.740.740.65%5,525
Mar 5, 20250.840.840.690.740.743.52%7,094
Mar 4, 20250.700.800.640.710.71-5.31%24,177
Mar 3, 20250.650.800.650.750.751.37%9,308
Feb 28, 20250.650.740.650.740.742.48%5,494
Feb 27, 20250.830.850.720.720.72-15.06%20,638
Feb 26, 20250.590.850.590.850.8530.77%115,917
Feb 25, 20250.730.730.600.650.65-21,209
Feb 24, 20250.790.790.560.650.65-16.67%57,375
Feb 21, 20250.740.790.700.780.787.00%16,085
Feb 20, 20250.760.760.730.730.730.41%4,294
Feb 19, 20250.760.800.720.730.738.05%23,533
Feb 18, 20250.640.670.640.670.67-1.78%5,252
Feb 14, 20250.590.700.590.680.6815.17%39,129
Feb 13, 20250.530.590.530.590.596.26%16,037
Feb 12, 20250.550.560.550.560.561.64%20,751
Feb 11, 20250.600.600.550.550.55-7.95%12,479
Feb 10, 20250.640.650.550.600.60-8.08%56,566
Feb 7, 20250.700.700.590.650.65-7.14%26,582
Feb 6, 20250.710.730.700.700.70-4.51%9,887
Feb 5, 20250.730.730.730.730.73-4.18%1,507
Feb 4, 20250.750.780.740.770.773.09%4,047
Feb 3, 20250.750.760.710.740.74-1.90%4,309
Jan 31, 20250.840.840.760.760.760.93%4,083
Jan 30, 20250.780.780.700.750.75-1.38%7,549
Jan 29, 20250.780.780.750.760.76-2.49%7,407
Jan 28, 20250.780.780.780.780.78-0.20%585
Jan 27, 20250.790.790.780.780.78-1.46%5,072
Jan 24, 20250.810.810.780.790.79-2.45%11,367
Jan 23, 20250.810.810.800.810.81-0.31%2,186
Jan 22, 20250.800.820.800.820.824.82%5,905
Jan 21, 20250.810.810.770.780.78-7.33%11,317
Jan 17, 20250.850.850.810.840.84-1.29%5,785