Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
5.03
-0.74 (-12.82%)
At close: Jul 11, 2025, 4:00 PM
5.25
+0.22 (4.37%)
After-hours: Jul 11, 2025, 7:43 PM EDT
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 5.50 | 5.51 | 4.60 | 5.03 | 5.03 | -12.82% | 20,163 |
| 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 |
| Jul 8, 2025 | 5.99 | 6.00 | 5.96 | 5.98 | 5.98 | -2.13% | 1,223 |
| Jul 7, 2025 | 6.05 | 6.11 | 5.78 | 6.11 | 6.11 | 1.08% | 6,729 |
| Jul 3, 2025 | 6.19 | 6.68 | 5.85 | 6.05 | 6.05 | 0.58% | 38,317 |
| Jul 2, 2025 | 6.34 | 6.34 | 6.01 | 6.01 | 6.01 | -3.99% | 1,887 |
| Jul 1, 2025 | 6.03 | 6.26 | 6.00 | 6.26 | 6.26 | -0.63% | 2,965 |
| Jun 30, 2025 | 6.80 | 6.80 | 5.95 | 6.30 | 6.30 | -11.27% | 55,927 |
| Jun 27, 2025 | 7.59 | 7.64 | 6.90 | 7.10 | 7.10 | -7.49% | 68,151 |
| Jun 26, 2025 | 7.20 | 8.00 | 6.44 | 7.68 | 7.68 | 6.60% | 87,663 |
| Jun 25, 2025 | 7.10 | 7.30 | 7.03 | 7.20 | 7.20 | -0.55% | 2,012 |
| Jun 24, 2025 | 7.17 | 7.53 | 7.04 | 7.24 | 7.24 | 3.13% | 2,987 |
| Jun 23, 2025 | 6.51 | 7.02 | 6.50 | 7.02 | 7.02 | 3.69% | 1,686 |
| Jun 20, 2025 | 7.73 | 7.73 | 5.67 | 6.77 | 6.77 | -13.87% | 6,451 |
| Jun 18, 2025 | 6.20 | 7.86 | 5.63 | 7.86 | 7.86 | 14.83% | 10,879 |
| Jun 17, 2025 | 8.00 | 8.00 | 6.50 | 6.85 | 6.85 | -3.59% | 14,166 |
| Jun 16, 2025 | 6.82 | 7.10 | 6.82 | 7.10 | 7.10 | 2.45% | 716 |
| Jun 13, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 186 |
| Jun 12, 2025 | 7.05 | 7.20 | 6.77 | 6.93 | 6.93 | -1.70% | 1,263 |
| Jun 11, 2025 | 7.43 | 7.66 | 7.05 | 7.05 | 7.05 | 1.59% | 1,075 |
| Jun 10, 2025 | 6.94 | 7.14 | 6.94 | 6.94 | 6.94 | 0.58% | 869 |
| Jun 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 194 |
| Jun 6, 2025 | 7.51 | 7.51 | 6.90 | 6.90 | 6.90 | -8.73% | 4,683 |
| Jun 5, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 615 |
| Jun 4, 2025 | 7.61 | 7.61 | 7.00 | 7.56 | 7.56 | -10.43% | 1,744 |
| Jun 3, 2025 | 7.44 | 8.44 | 6.38 | 8.44 | 8.44 | 5.50% | 3,149 |
| Jun 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 456 |
| May 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 192 |
| May 29, 2025 | 7.37 | 8.00 | 7.37 | 8.00 | 8.00 | 2.56% | 465 |
| May 28, 2025 | 7.81 | 7.81 | 7.80 | 7.80 | 7.80 | -5.45% | 676 |
| May 27, 2025 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | -7.30% | 1,365 |
| May 23, 2025 | 8.90 | 8.90 | 8.89 | 8.90 | 8.90 | -1.33% | 1,038 |
| May 22, 2025 | 9.04 | 9.04 | 8.20 | 9.02 | 9.02 | 5.37% | 2,775 |
| May 21, 2025 | 8.14 | 8.79 | 8.14 | 8.56 | 8.56 | -4.89% | 2,633 |
| May 20, 2025 | 9.47 | 9.47 | 9.00 | 9.00 | 9.00 | -0.11% | 2,289 |
| May 19, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 1.68% | 908 |
| May 16, 2025 | 8.16 | 8.91 | 7.91 | 8.86 | 8.86 | 13.41% | 4,666 |
| May 15, 2025 | 8.81 | 10.47 | 7.75 | 7.81 | 7.81 | -8.73% | 6,824 |
| May 14, 2025 | 9.30 | 9.30 | 8.37 | 8.56 | 8.56 | -7.96% | 11,981 |
| May 13, 2025 | 9.00 | 9.90 | 8.34 | 9.30 | 9.30 | 4.14% | 16,727 |
| May 12, 2025 | 9.07 | 9.07 | 8.70 | 8.93 | 8.93 | -1.87% | 4,219 |
| May 9, 2025 | 8.85 | 9.50 | 8.44 | 9.10 | 9.10 | 2.82% | 3,426 |
| May 8, 2025 | 9.50 | 9.50 | 8.19 | 8.85 | 8.85 | -3.39% | 2,874 |
| May 7, 2025 | 7.60 | 9.40 | 7.31 | 9.16 | 9.16 | 22.15% | 10,166 |
| May 6, 2025 | 7.60 | 7.60 | 7.11 | 7.50 | 7.50 | -1.32% | 1,228 |
| May 5, 2025 | 7.49 | 7.60 | 6.71 | 7.60 | 7.60 | 1.67% | 1,546 |
| May 2, 2025 | 7.44 | 7.60 | 7.25 | 7.48 | 7.48 | -0.23% | 1,759 |
| May 1, 2025 | 7.63 | 7.80 | 6.59 | 7.49 | 7.49 | 1.27% | 4,781 |
| Apr 30, 2025 | 6.77 | 7.50 | 6.52 | 7.40 | 7.40 | 2.74% | 3,837 |