Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
8.68
+0.87 (11.14%)
May 16, 2025, 4:00 PM - Market closed
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 8.16 | 8.91 | 7.91 | 8.86 | 8.86 | 13.41% | 4,666 |
| May 15, 2025 | 8.81 | 10.47 | 7.75 | 7.81 | 7.81 | -8.73% | 6,824 |
| May 14, 2025 | 9.30 | 9.30 | 8.37 | 8.56 | 8.56 | -7.96% | 11,981 |
| May 13, 2025 | 9.00 | 9.90 | 8.34 | 9.30 | 9.30 | 4.14% | 16,727 |
| May 12, 2025 | 9.07 | 9.07 | 8.70 | 8.93 | 8.93 | -1.87% | 4,219 |
| May 9, 2025 | 8.85 | 9.50 | 8.44 | 9.10 | 9.10 | 2.82% | 3,426 |
| May 8, 2025 | 9.50 | 9.50 | 8.19 | 8.85 | 8.85 | -3.39% | 2,874 |
| May 7, 2025 | 7.60 | 9.40 | 7.31 | 9.16 | 9.16 | 22.15% | 10,166 |
| May 6, 2025 | 7.60 | 7.60 | 7.11 | 7.50 | 7.50 | -1.32% | 1,228 |
| May 5, 2025 | 7.49 | 7.60 | 6.71 | 7.60 | 7.60 | 1.67% | 1,546 |
| May 2, 2025 | 7.44 | 7.60 | 7.25 | 7.48 | 7.48 | -0.23% | 1,759 |
| May 1, 2025 | 7.63 | 7.80 | 6.59 | 7.49 | 7.49 | 1.27% | 4,781 |
| Apr 30, 2025 | 6.77 | 7.50 | 6.52 | 7.40 | 7.40 | 2.74% | 3,837 |
| Apr 29, 2025 | 6.32 | 7.21 | 6.30 | 7.20 | 7.20 | 12.27% | 4,752 |
| Apr 28, 2025 | 6.20 | 6.54 | 6.10 | 6.41 | 6.41 | 5.23% | 2,790 |
| Apr 25, 2025 | 5.80 | 6.35 | 5.75 | 6.10 | 6.10 | 4.55% | 2,967 |
| Apr 24, 2025 | 5.71 | 7.10 | 5.71 | 5.83 | 5.83 | -5.13% | 2,978 |
| Apr 23, 2025 | 6.11 | 6.65 | 5.70 | 6.15 | 6.15 | -9.65% | 7,759 |
| Apr 22, 2025 | 6.34 | 6.88 | 6.05 | 6.80 | 6.80 | -1.15% | 20,408 |
| Apr 21, 2025 | 7.10 | 7.20 | 5.60 | 6.88 | 6.88 | 1.75% | 239,193 |
| Apr 17, 2025 | 7.10 | 7.17 | 6.19 | 6.76 | 6.76 | -4.76% | 957 |
| Apr 16, 2025 | 7.31 | 7.36 | 7.10 | 7.10 | 7.10 | -1.22% | 810 |
| Apr 15, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.17% | 29 |
| Apr 14, 2025 | 7.00 | 7.30 | 7.00 | 7.20 | 7.20 | 7.45% | 365 |
| Apr 11, 2025 | 6.04 | 7.35 | 5.54 | 6.70 | 6.70 | 7.61% | 2,611 |
| Apr 10, 2025 | 6.23 | 6.23 | 6.18 | 6.23 | 6.23 | -3.01% | 97 |
| Apr 9, 2025 | 6.64 | 6.64 | 6.14 | 6.42 | 6.42 | -3.31% | 683 |
| Apr 8, 2025 | 6.65 | 6.65 | 6.11 | 6.64 | 6.64 | 11.84% | 2,065 |
| Apr 7, 2025 | 6.30 | 6.30 | 5.89 | 5.94 | 5.94 | -5.34% | 92 |
| Apr 4, 2025 | 6.65 | 6.65 | 6.00 | 6.27 | 6.27 | 7.95% | 196 |
| Apr 3, 2025 | 6.53 | 6.53 | 5.81 | 5.81 | 5.81 | -4.17% | 78 |
| Apr 2, 2025 | 6.17 | 6.33 | 5.90 | 6.06 | 6.06 | 8.27% | 4,578 |
| Apr 1, 2025 | 5.88 | 6.16 | 5.60 | 5.60 | 5.60 | - | 741 |
| Mar 31, 2025 | 5.64 | 6.16 | 5.60 | 5.60 | 5.60 | -5.56% | 1,511 |
| Mar 28, 2025 | 6.80 | 7.03 | 5.55 | 5.93 | 5.93 | -3.25% | 4,540 |
| Mar 27, 2025 | 6.33 | 7.25 | 6.13 | 6.13 | 6.13 | -1.81% | 3,770 |
| Mar 26, 2025 | 7.10 | 7.60 | 6.24 | 6.24 | 6.24 | -15.12% | 6,264 |
| Mar 25, 2025 | 7.08 | 7.50 | 7.08 | 7.35 | 7.35 | 5.04% | 209 |
| Mar 24, 2025 | 7.10 | 7.50 | 7.00 | 7.00 | 7.00 | -1.37% | 2,432 |
| Mar 21, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.42% | 173 |
| Mar 20, 2025 | 7.69 | 7.69 | 7.17 | 7.20 | 7.20 | -4.75% | 1,317 |
| Mar 19, 2025 | 7.50 | 7.56 | 7.00 | 7.56 | 7.56 | -0.24% | 1,144 |
| Mar 18, 2025 | 7.95 | 8.05 | 7.49 | 7.58 | 7.58 | -10.00% | 2,746 |
| Mar 17, 2025 | 9.28 | 9.28 | 8.30 | 8.42 | 8.42 | -4.20% | 752 |
| Mar 14, 2025 | 8.20 | 8.80 | 7.80 | 8.79 | 8.79 | 5.88% | 3,345 |
| Mar 13, 2025 | 8.09 | 8.30 | 7.62 | 8.30 | 8.30 | -2.98% | 1,080 |
| Mar 12, 2025 | 9.55 | 9.55 | 8.37 | 8.56 | 8.56 | -8.99% | 1,987 |
| Mar 11, 2025 | 8.13 | 9.50 | 7.80 | 9.40 | 9.40 | 11.24% | 3,592 |
| Mar 10, 2025 | 8.68 | 8.80 | 8.01 | 8.45 | 8.45 | -1.74% | 3,123 |
| Mar 7, 2025 | 7.40 | 8.70 | 7.40 | 8.60 | 8.60 | 16.22% | 1,535 |