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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.580.640.570.610.614.55%29,672
Apr 24, 20250.570.710.570.580.58-5.13%29,785
Apr 23, 20250.610.670.570.610.61-9.65%77,597
Apr 22, 20250.630.690.610.680.68-1.15%204,080
Apr 21, 20250.710.720.560.690.691.75%2,391,938
Apr 17, 20250.710.720.620.680.68-4.76%9,575
Apr 16, 20250.730.740.710.710.71-1.22%8,100
Apr 15, 20250.720.720.720.720.72-0.17%293
Apr 14, 20250.700.730.700.720.727.45%3,654
Apr 11, 20250.600.730.550.670.677.61%26,117
Apr 10, 20250.620.620.620.620.62-3.01%972
Apr 9, 20250.660.660.610.640.64-3.31%6,831
Apr 8, 20250.660.660.610.660.6611.84%20,653
Apr 7, 20250.630.630.590.590.59-5.34%925
Apr 4, 20250.660.660.600.630.637.95%1,965
Apr 3, 20250.650.650.580.580.58-4.18%784
Apr 2, 20250.620.630.590.610.618.28%45,784
Apr 1, 20250.590.620.560.560.56-7,413
Mar 31, 20250.560.620.560.560.56-5.56%15,117
Mar 28, 20250.680.700.560.590.59-3.25%45,401
Mar 27, 20250.630.720.610.610.61-1.81%37,704
Mar 26, 20250.710.760.620.620.62-15.12%62,645
Mar 25, 20250.710.750.710.740.745.04%2,092
Mar 24, 20250.710.750.700.700.70-1.37%24,329
Mar 21, 20250.720.720.710.710.71-1.42%1,738
Mar 20, 20250.770.770.720.720.72-4.75%13,176
Mar 19, 20250.750.760.700.760.76-0.24%11,448
Mar 18, 20250.800.810.750.760.76-10.00%27,462
Mar 17, 20250.930.930.830.840.84-4.20%7,522
Mar 14, 20250.820.880.780.880.885.88%33,454
Mar 13, 20250.810.830.760.830.83-2.98%10,800
Mar 12, 20250.960.960.840.860.86-8.99%19,877
Mar 11, 20250.810.950.780.940.9411.24%35,921
Mar 10, 20250.870.880.800.850.85-1.74%31,237
Mar 7, 20250.740.870.740.860.8616.22%15,357
Mar 6, 20250.740.760.740.740.740.65%5,525
Mar 5, 20250.840.840.690.740.743.52%7,094
Mar 4, 20250.700.800.640.710.71-5.31%24,177
Mar 3, 20250.650.800.650.750.751.37%9,308
Feb 28, 20250.650.740.650.740.742.48%5,494
Feb 27, 20250.830.850.720.720.72-15.06%20,638
Feb 26, 20250.590.850.590.850.8530.77%115,917
Feb 25, 20250.730.730.600.650.65-21,209
Feb 24, 20250.790.790.560.650.65-16.67%57,375
Feb 21, 20250.740.790.700.780.787.00%16,085
Feb 20, 20250.760.760.730.730.730.41%4,294
Feb 19, 20250.760.800.720.730.738.05%23,533
Feb 18, 20250.640.670.640.670.67-1.78%5,252
Feb 14, 20250.590.700.590.680.6815.17%39,129
Feb 13, 20250.530.590.530.590.596.26%16,037