Moolec Science Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.56	0.58	0.56	0.56	0.56	1.02%	58,938
Nov 18, 2025	0.56	0.58	0.56	0.56	0.56	0.31%	35,814
Nov 17, 2025	0.58	0.58	0.55	0.56	0.56	-3.41%	20,040
Nov 14, 2025	0.57	0.59	0.55	0.58	0.58	0.88%	74,432
Nov 13, 2025	0.60	0.60	0.56	0.57	0.57	-5.00%	92,478
Nov 12, 2025	0.65	0.66	0.58	0.60	0.60	-3.30%	106,260
Nov 11, 2025	0.65	0.65	0.61	0.62	0.62	-8.32%	81,572
Nov 10, 2025	0.68	0.68	0.66	0.68	0.68	3.41%	66,288
Nov 7, 2025	0.61	0.67	0.59	0.65	0.65	7.95%	60,345
Nov 6, 2025	0.58	0.64	0.58	0.61	0.61	4.30%	179,661
Nov 5, 2025	0.62	0.63	0.57	0.58	0.58	-6.26%	66,109
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