Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
4.750
-0.060 (-1.25%)
At close: Oct 2, 2026, 4:00 PM EDT
4.820
+0.070 (1.47%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Moolec Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.86 | 5.13 | 4.59 | 4.75 | 4.75 | -1.25% | 44,870 |
| Oct 1, 2026 | 5.12 | 5.15 | 4.66 | 4.81 | 4.81 | -1.43% | 8,923 |
| Sep 30, 2026 | 5.11 | 5.11 | 4.66 | 4.88 | 4.88 | -2.20% | 10,928 |
| Sep 29, 2026 | 5.42 | 5.55 | 4.89 | 4.99 | 4.99 | 1.22% | 19,719 |
| Sep 28, 2026 | 6.00 | 6.00 | 4.77 | 4.93 | 4.93 | -11.96% | 11,133 |
| Sep 25, 2026 | 5.53 | 5.78 | 5.30 | 5.60 | 5.60 | -4.28% | 18,303 |
| Sep 24, 2026 | 6.36 | 6.36 | 5.50 | 5.85 | 5.85 | -6.55% | 20,641 |
| Sep 23, 2026 | 5.39 | 6.30 | 5.39 | 6.26 | 6.26 | 12.79% | 23,860 |
| Sep 22, 2026 | 5.52 | 5.75 | 5.52 | 5.55 | 5.55 | 0.91% | 6,813 |
| Sep 21, 2026 | 6.05 | 6.05 | 5.46 | 5.50 | 5.50 | -9.84% | 19,224 |
| Sep 18, 2026 | 6.33 | 6.54 | 6.04 | 6.10 | 6.10 | -2.09% | 3,914 |
| Sep 17, 2026 | 6.24 | 6.69 | 6.08 | 6.23 | 6.23 | 3.32% | 6,134 |
| Sep 16, 2026 | 6.20 | 6.50 | 6.00 | 6.03 | 6.03 | -8.99% | 17,368 |
| Sep 15, 2026 | 7.21 | 7.21 | 6.20 | 6.63 | 6.63 | -6.68% | 34,531 |
| Sep 14, 2026 | 7.76 | 8.02 | 6.20 | 7.10 | 7.10 | 1.00% | 120,581 |
| Sep 11, 2026 | 7.32 | 8.02 | 6.71 | 7.03 | 7.03 | -4.87% | 102,015 |
| Sep 10, 2026 | 6.80 | 7.40 | 6.60 | 7.39 | 7.39 | 10.99% | 12,174 |
| Sep 9, 2026 | 6.83 | 6.83 | 6.63 | 6.66 | 6.66 | -3.92% | 2,759 |
| Sep 8, 2026 | 6.84 | 7.10 | 6.61 | 6.93 | 6.93 | - | 49,636 |
| Sep 4, 2026 | 7.05 | 7.05 | 6.92 | 6.93 | 6.93 | -2.94% | 4,191 |
| Sep 3, 2026 | 6.80 | 7.20 | 6.78 | 7.14 | 7.14 | 4.85% | 21,225 |
| Sep 2, 2026 | 7.00 | 7.01 | 6.73 | 6.81 | 6.81 | -1.23% | 8,851 |
| Sep 1, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | 1.40% | 11,825 |
| Aug 31, 2026 | 6.90 | 7.19 | 6.65 | 6.80 | 6.80 | - | 31,631 |
| Aug 28, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.15% | 1,965 |
| Aug 26, 2026 | 6.80 | 6.89 | 6.80 | 6.81 | 6.81 | -5.15% | 2,338 |
| Aug 25, 2026 | 7.03 | 7.18 | 7.03 | 7.18 | 7.18 | 1.56% | 1,512 |
| Aug 24, 2026 | 6.99 | 7.40 | 6.99 | 7.07 | 7.07 | 1.00% | 5,195 |
| Aug 21, 2026 | 7.21 | 7.39 | 6.90 | 7.00 | 7.00 | 0.57% | 7,841 |
| Aug 20, 2026 | 7.00 | 7.21 | 6.86 | 6.96 | 6.96 | 0.14% | 2,660 |
| Aug 19, 2026 | 7.16 | 7.56 | 6.70 | 6.95 | 6.95 | -2.92% | 8,763 |
| Aug 18, 2026 | 7.80 | 7.98 | 7.15 | 7.16 | 7.16 | -16.46% | 16,849 |
| Aug 17, 2026 | 7.00 | 9.31 | 6.71 | 8.57 | 8.57 | 19.03% | 102,127 |
| Aug 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.00% | 810 |
| Aug 13, 2026 | 7.01 | 7.13 | 6.97 | 6.99 | 6.99 | -4.25% | 1,688 |
| Aug 12, 2026 | 7.08 | 7.40 | 6.64 | 7.30 | 7.30 | 3.11% | 3,725 |
| Aug 11, 2026 | 7.09 | 7.09 | 6.69 | 7.08 | 7.08 | 1.05% | 3,721 |
| Aug 10, 2026 | 6.70 | 7.11 | 6.69 | 7.01 | 7.01 | -2.55% | 2,424 |
| Aug 7, 2026 | 7.02 | 7.40 | 6.82 | 7.19 | 7.19 | 5.43% | 1,570 |
| Aug 6, 2026 | 7.46 | 7.46 | 6.69 | 6.82 | 6.82 | -3.94% | 5,730 |
| Aug 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.44% | 930 |
| Aug 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.35% | 622 |
| Aug 3, 2026 | 6.94 | 6.97 | 6.59 | 6.97 | 6.97 | 3.57% | 7,594 |
| Jul 31, 2026 | 6.98 | 7.07 | 6.73 | 6.73 | 6.73 | -6.53% | 3,376 |
| Jul 30, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 7.20 | -0.33% | 3,508 |
| Jul 29, 2026 | 7.09 | 7.43 | 7.09 | 7.22 | 7.22 | -0.56% | 2,011 |
| Jul 28, 2026 | 7.17 | 7.65 | 6.93 | 7.27 | 7.27 | -1.33% | 9,363 |
| Jul 27, 2026 | 7.00 | 7.50 | 7.00 | 7.36 | 7.36 | 2.33% | 2,401 |
| Jul 24, 2026 | 6.95 | 7.20 | 6.88 | 7.20 | 7.20 | 0.21% | 8,519 |
| Jul 23, 2026 | 7.62 | 7.99 | 7.00 | 7.18 | 7.18 | -2.97% | 9,437 |