Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
1.240
+0.040 (3.33%)
Sep 18, 2025, 12:44 PM EDT - Market open
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1.27 | 1.39 | 1.24 | 1.27 | 1.27 | -16.99% | 268,759 |
| Aug 25, 2025 | 1.76 | 1.79 | 1.52 | 1.53 | 1.53 | -12.57% | 2,262,218 |
| Aug 22, 2025 | 1.61 | 1.89 | 1.61 | 1.75 | 1.75 | -7.89% | 190,702 |
| Aug 21, 2025 | 2.06 | 2.08 | 1.78 | 1.90 | 1.90 | -20.50% | 803,860 |
| Aug 20, 2025 | 2.54 | 2.57 | 2.15 | 2.39 | 2.39 | -4.02% | 57,526 |
| Aug 19, 2025 | 2.54 | 2.55 | 2.31 | 2.49 | 2.49 | -0.40% | 61,031 |
| Aug 18, 2025 | 2.49 | 2.50 | 2.40 | 2.50 | 2.50 | 1.58% | 37,779 |
| Aug 15, 2025 | 2.43 | 2.53 | 2.37 | 2.46 | 2.46 | 0.65% | 9,868 |
| Aug 14, 2025 | 2.61 | 2.87 | 2.37 | 2.45 | 2.45 | -9.11% | 65,059 |
| Aug 13, 2025 | 2.66 | 2.78 | 2.31 | 2.69 | 2.69 | 1.47% | 42,665 |
| Aug 12, 2025 | 2.72 | 2.81 | 2.62 | 2.65 | 2.65 | -2.54% | 19,032 |
| Aug 11, 2025 | 2.95 | 2.98 | 2.61 | 2.72 | 2.72 | -7.80% | 11,526 |
| Aug 8, 2025 | 3.20 | 3.20 | 2.83 | 2.95 | 2.95 | - | 50,273 |
| Aug 7, 2025 | 3.04 | 3.04 | 2.91 | 2.95 | 2.95 | -1.70% | 8,080 |
| Aug 6, 2025 | 2.89 | 3.07 | 2.89 | 3.00 | 3.00 | - | 15,811 |
| Aug 5, 2025 | 3.09 | 3.19 | 2.91 | 3.00 | 3.00 | -2.88% | 70,269 |
| Aug 4, 2025 | 3.23 | 3.27 | 2.98 | 3.09 | 3.09 | -3.44% | 86,623 |
| Aug 1, 2025 | 3.25 | 3.46 | 3.15 | 3.20 | 3.20 | - | 35,271 |
| Jul 31, 2025 | 3.31 | 3.56 | 3.06 | 3.20 | 3.20 | 0.63% | 78,570 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.05 | 3.18 | 3.18 | 0.16% | 73,109 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.10 | 3.18 | 3.18 | -5.22% | 75,998 |
| Jul 28, 2025 | 3.38 | 3.60 | 3.30 | 3.35 | 3.35 | 6.35% | 69,009 |
| Jul 25, 2025 | 3.38 | 3.38 | 2.99 | 3.15 | 3.15 | -4.46% | 106,493 |
| Jul 24, 2025 | 3.41 | 3.54 | 3.23 | 3.30 | 3.30 | -2.74% | 220,561 |
| Jul 23, 2025 | 3.40 | 3.67 | 3.20 | 3.39 | 3.39 | 3.99% | 163,882 |
| Jul 22, 2025 | 3.68 | 3.69 | 3.26 | 3.26 | 3.26 | -13.07% | 53,310 |
| Jul 21, 2025 | 3.86 | 3.99 | 3.74 | 3.75 | 3.75 | -3.35% | 68,539 |
| Jul 18, 2025 | 4.00 | 4.23 | 3.71 | 3.88 | 3.88 | -1.27% | 39,770 |
| Jul 17, 2025 | 4.00 | 4.15 | 3.90 | 3.93 | 3.93 | -3.44% | 64,863 |
| Jul 16, 2025 | 4.35 | 4.39 | 3.83 | 4.07 | 4.07 | -11.52% | 1,468,408 |
| Jul 15, 2025 | 3.82 | 4.63 | 3.72 | 4.60 | 4.60 | -1.50% | 647,531 |
| Jul 14, 2025 | 5.20 | 5.23 | 4.67 | 4.67 | 4.67 | -7.16% | 8,430 |
| Jul 11, 2025 | 5.50 | 5.51 | 4.60 | 5.03 | 5.03 | -12.82% | 20,164 |
| Jul 10, 2025 | 5.88 | 5.88 | 5.70 | 5.77 | 5.77 | 0.52% | 1,266 |
| Jul 9, 2025 | 5.85 | 5.87 | 5.63 | 5.74 | 5.74 | -4.01% | 2,515 |