Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
8.90
-0.08 (-0.89%)
At close: May 8, 2026, 4:00 PM EDT
8.23
-0.67 (-7.51%)
After-hours: May 8, 2026, 7:50 PM EDT
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.93 | 8.99 | 7.99 | 8.90 | 8.90 | -0.89% | 24,320 |
| May 7, 2026 | 8.82 | 8.99 | 8.11 | 8.98 | 8.98 | 0.67% | 43,945 |
| May 6, 2026 | 9.00 | 9.66 | 8.62 | 8.92 | 8.92 | -6.40% | 43,002 |
| May 5, 2026 | 10.05 | 10.31 | 9.37 | 9.53 | 9.53 | -8.80% | 31,814 |
| May 4, 2026 | 9.65 | 10.58 | 8.69 | 10.45 | 10.45 | 0.77% | 36,246 |
| May 1, 2026 | 10.26 | 10.90 | 10.00 | 10.37 | 10.37 | -7.82% | 48,074 |
| Apr 30, 2026 | 8.67 | 11.70 | 8.67 | 11.25 | 11.25 | 25.14% | 206,817 |
| Apr 29, 2026 | 8.69 | 9.19 | 8.04 | 8.99 | 8.99 | 4.53% | 108,122 |
| Apr 28, 2026 | 8.69 | 9.46 | 7.40 | 8.60 | 8.60 | 6.30% | 2,970,239 |
| Apr 27, 2026 | 7.17 | 8.45 | 6.84 | 8.09 | 8.09 | 11.28% | 39,452 |
| Apr 24, 2026 | 7.24 | 7.86 | 7.24 | 7.27 | 7.27 | 1.11% | 10,726 |
| Apr 23, 2026 | 7.45 | 7.87 | 7.14 | 7.19 | 7.19 | -1.64% | 27,075 |
| Apr 22, 2026 | 7.17 | 7.31 | 7.00 | 7.31 | 7.31 | 1.95% | 2,482 |
| Apr 21, 2026 | 7.15 | 7.26 | 6.79 | 7.17 | 7.17 | -1.51% | 6,767 |
| Apr 20, 2026 | 7.26 | 7.40 | 7.23 | 7.28 | 7.28 | 0.14% | 3,934 |
| Apr 17, 2026 | 7.72 | 7.86 | 7.25 | 7.27 | 7.27 | -7.39% | 14,156 |
| Apr 16, 2026 | 7.47 | 7.85 | 7.25 | 7.85 | 7.85 | 3.15% | 4,643 |
| Apr 15, 2026 | 7.78 | 8.03 | 7.13 | 7.61 | 7.61 | -4.16% | 22,427 |
| Apr 14, 2026 | 7.75 | 8.51 | 7.75 | 7.94 | 7.94 | 5.59% | 9,886 |
| Apr 13, 2026 | 7.07 | 7.74 | 7.00 | 7.52 | 7.52 | 5.77% | 25,853 |
| Apr 10, 2026 | 7.82 | 7.99 | 7.11 | 7.11 | 7.11 | -12.33% | 31,600 |
| Apr 9, 2026 | 8.91 | 9.49 | 7.71 | 8.11 | 8.11 | -10.09% | 71,518 |
| Apr 8, 2026 | 10.66 | 10.90 | 8.83 | 9.02 | 9.02 | -17.17% | 85,942 |
| Apr 7, 2026 | 10.69 | 11.44 | 10.12 | 10.89 | 10.89 | -4.81% | 236,660 |
| Apr 6, 2026 | 8.69 | 11.76 | 8.06 | 11.44 | 11.44 | 64.60% | 10,480,537 |
| Apr 2, 2026 | 6.74 | 7.07 | 6.11 | 6.95 | 6.95 | 10.67% | 23,432 |
| Apr 1, 2026 | 5.92 | 6.30 | 5.56 | 6.28 | 6.28 | 6.08% | 14,326 |
| Mar 31, 2026 | 6.28 | 6.28 | 5.41 | 5.92 | 5.92 | -7.64% | 52,398 |
| Mar 30, 2026 | 6.30 | 6.80 | 5.90 | 6.41 | 6.41 | -7.70% | 11,830 |
| Mar 27, 2026 | 7.08 | 7.60 | 6.66 | 6.95 | 6.95 | -3.81% | 6,574 |
| Mar 26, 2026 | 6.53 | 7.36 | 6.53 | 7.22 | 7.22 | 8.41% | 13,976 |
| Mar 25, 2026 | 6.63 | 6.78 | 6.21 | 6.66 | 6.66 | -1.62% | 22,518 |
| Mar 24, 2026 | 7.24 | 7.33 | 6.57 | 6.77 | 6.77 | -8.39% | 12,095 |
| Mar 23, 2026 | 8.41 | 8.41 | 7.33 | 7.39 | 7.39 | -9.88% | 10,891 |
| Mar 20, 2026 | 9.06 | 9.07 | 7.34 | 8.20 | 8.20 | -11.26% | 25,226 |
| Mar 19, 2026 | 9.31 | 9.40 | 9.02 | 9.24 | 9.24 | -2.63% | 6,142 |
| Mar 18, 2026 | 9.70 | 9.86 | 9.49 | 9.49 | 9.49 | -5.19% | 9,482 |
| Mar 17, 2026 | 9.75 | 10.01 | 9.65 | 10.01 | 10.01 | 0.60% | 4,934 |
| Mar 16, 2026 | 10.28 | 10.61 | 9.82 | 9.95 | 9.95 | -2.74% | 7,750 |
| Mar 13, 2026 | 11.00 | 11.00 | 9.91 | 10.23 | 10.23 | -10.34% | 20,580 |
| Mar 12, 2026 | 9.83 | 12.42 | 9.40 | 11.41 | 11.41 | 14.33% | 206,685 |
| Mar 11, 2026 | 9.88 | 10.43 | 9.57 | 9.98 | 9.98 | -4.73% | 15,440 |
| Mar 10, 2026 | 8.81 | 10.49 | 8.79 | 10.48 | 10.48 | 16.78% | 179,939 |
| Mar 9, 2026 | 9.00 | 9.20 | 8.55 | 8.97 | 8.97 | -4.06% | 244,087 |
| Mar 6, 2026 | 9.30 | 9.46 | 8.81 | 9.35 | 9.35 | -0.64% | 22,448 |
| Mar 5, 2026 | 9.96 | 10.32 | 8.66 | 9.41 | 9.41 | -4.37% | 155,102 |
| Mar 4, 2026 | 9.16 | 11.33 | 9.15 | 9.84 | 9.84 | 6.26% | 93,619 |
| Mar 3, 2026 | 9.59 | 9.59 | 8.38 | 9.26 | 9.26 | -9.83% | 66,064 |
| Mar 2, 2026 | 11.61 | 11.74 | 9.97 | 10.27 | 10.27 | -22.78% | 73,264 |
| Feb 27, 2026 | 14.61 | 15.47 | 13.14 | 13.30 | 13.30 | -13.19% | 173,894 |