Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
0.6100
+0.0270 (4.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Moolec Science Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.58 | 0.64 | 0.57 | 0.61 | 0.61 | 4.55% | 29,672 |
Apr 24, 2025 | 0.57 | 0.71 | 0.57 | 0.58 | 0.58 | -5.13% | 29,785 |
Apr 23, 2025 | 0.61 | 0.67 | 0.57 | 0.61 | 0.61 | -9.65% | 77,597 |
Apr 22, 2025 | 0.63 | 0.69 | 0.61 | 0.68 | 0.68 | -1.15% | 204,080 |
Apr 21, 2025 | 0.71 | 0.72 | 0.56 | 0.69 | 0.69 | 1.75% | 2,391,938 |
Apr 17, 2025 | 0.71 | 0.72 | 0.62 | 0.68 | 0.68 | -4.76% | 9,575 |
Apr 16, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -1.22% | 8,100 |
Apr 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.17% | 293 |
Apr 14, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 7.45% | 3,654 |
Apr 11, 2025 | 0.60 | 0.73 | 0.55 | 0.67 | 0.67 | 7.61% | 26,117 |
Apr 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.01% | 972 |
Apr 9, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -3.31% | 6,831 |
Apr 8, 2025 | 0.66 | 0.66 | 0.61 | 0.66 | 0.66 | 11.84% | 20,653 |
Apr 7, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -5.34% | 925 |
Apr 4, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | 7.95% | 1,965 |
Apr 3, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -4.18% | 784 |
Apr 2, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | 8.28% | 45,784 |
Apr 1, 2025 | 0.59 | 0.62 | 0.56 | 0.56 | 0.56 | - | 7,413 |
Mar 31, 2025 | 0.56 | 0.62 | 0.56 | 0.56 | 0.56 | -5.56% | 15,117 |
Mar 28, 2025 | 0.68 | 0.70 | 0.56 | 0.59 | 0.59 | -3.25% | 45,401 |
Mar 27, 2025 | 0.63 | 0.72 | 0.61 | 0.61 | 0.61 | -1.81% | 37,704 |
Mar 26, 2025 | 0.71 | 0.76 | 0.62 | 0.62 | 0.62 | -15.12% | 62,645 |
Mar 25, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 5.04% | 2,092 |
Mar 24, 2025 | 0.71 | 0.75 | 0.70 | 0.70 | 0.70 | -1.37% | 24,329 |
Mar 21, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.42% | 1,738 |
Mar 20, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -4.75% | 13,176 |
Mar 19, 2025 | 0.75 | 0.76 | 0.70 | 0.76 | 0.76 | -0.24% | 11,448 |
Mar 18, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -10.00% | 27,462 |
Mar 17, 2025 | 0.93 | 0.93 | 0.83 | 0.84 | 0.84 | -4.20% | 7,522 |
Mar 14, 2025 | 0.82 | 0.88 | 0.78 | 0.88 | 0.88 | 5.88% | 33,454 |
Mar 13, 2025 | 0.81 | 0.83 | 0.76 | 0.83 | 0.83 | -2.98% | 10,800 |
Mar 12, 2025 | 0.96 | 0.96 | 0.84 | 0.86 | 0.86 | -8.99% | 19,877 |
Mar 11, 2025 | 0.81 | 0.95 | 0.78 | 0.94 | 0.94 | 11.24% | 35,921 |
Mar 10, 2025 | 0.87 | 0.88 | 0.80 | 0.85 | 0.85 | -1.74% | 31,237 |
Mar 7, 2025 | 0.74 | 0.87 | 0.74 | 0.86 | 0.86 | 16.22% | 15,357 |
Mar 6, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.65% | 5,525 |
Mar 5, 2025 | 0.84 | 0.84 | 0.69 | 0.74 | 0.74 | 3.52% | 7,094 |
Mar 4, 2025 | 0.70 | 0.80 | 0.64 | 0.71 | 0.71 | -5.31% | 24,177 |
Mar 3, 2025 | 0.65 | 0.80 | 0.65 | 0.75 | 0.75 | 1.37% | 9,308 |
Feb 28, 2025 | 0.65 | 0.74 | 0.65 | 0.74 | 0.74 | 2.48% | 5,494 |
Feb 27, 2025 | 0.83 | 0.85 | 0.72 | 0.72 | 0.72 | -15.06% | 20,638 |
Feb 26, 2025 | 0.59 | 0.85 | 0.59 | 0.85 | 0.85 | 30.77% | 115,917 |
Feb 25, 2025 | 0.73 | 0.73 | 0.60 | 0.65 | 0.65 | - | 21,209 |
Feb 24, 2025 | 0.79 | 0.79 | 0.56 | 0.65 | 0.65 | -16.67% | 57,375 |
Feb 21, 2025 | 0.74 | 0.79 | 0.70 | 0.78 | 0.78 | 7.00% | 16,085 |
Feb 20, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | 0.41% | 4,294 |
Feb 19, 2025 | 0.76 | 0.80 | 0.72 | 0.73 | 0.73 | 8.05% | 23,533 |
Feb 18, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -1.78% | 5,252 |
Feb 14, 2025 | 0.59 | 0.70 | 0.59 | 0.68 | 0.68 | 15.17% | 39,129 |
Feb 13, 2025 | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | 6.26% | 16,037 |