Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
5.35
+0.34 (6.79%)
Feb 11, 2026, 9:59 AM EST - Market open
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.09 | 5.09 | 4.91 | 4.63 | - | -7.58% | 496 |
| Feb 10, 2026 | 5.04 | 5.91 | 4.97 | 5.01 | 5.01 | -2.53% | 57,508 |
| Feb 9, 2026 | 5.36 | 5.61 | 4.79 | 5.14 | 5.14 | -4.64% | 19,011 |
| Feb 6, 2026 | 5.64 | 5.88 | 5.36 | 5.39 | 5.39 | -6.26% | 15,577 |
| Feb 5, 2026 | 5.29 | 5.89 | 5.12 | 5.75 | 5.75 | 7.48% | 44,390 |
| Feb 4, 2026 | 5.03 | 5.66 | 4.91 | 5.35 | 5.35 | 5.31% | 32,790 |
| Feb 3, 2026 | 5.25 | 5.56 | 4.85 | 5.08 | 5.08 | -5.40% | 55,962 |
| Feb 2, 2026 | 5.51 | 6.59 | 5.31 | 5.37 | 5.37 | -17.38% | 55,916 |
| Jan 30, 2026 | 4.93 | 7.40 | 4.92 | 6.50 | 6.50 | 0.46% | 167,180 |
| Jan 29, 2026 | 6.53 | 6.75 | 6.12 | 6.47 | 6.47 | -2.27% | 14,023 |
| Jan 28, 2026 | 6.69 | 7.12 | 6.03 | 6.62 | 6.62 | -1.05% | 38,444 |
| Jan 27, 2026 | 6.99 | 7.01 | 6.56 | 6.69 | 6.69 | -6.04% | 39,672 |
| Jan 26, 2026 | 7.20 | 7.84 | 6.83 | 7.12 | 7.12 | -5.07% | 73,027 |
| Jan 23, 2026 | 6.67 | 8.00 | 6.50 | 7.50 | 7.50 | 10.62% | 101,903 |
| Jan 22, 2026 | 6.31 | 7.50 | 5.80 | 6.78 | 6.78 | 4.63% | 453,496 |
| Jan 21, 2026 | 6.12 | 7.79 | 4.62 | 6.48 | 6.48 | 47.61% | 5,651,923 |
| Jan 20, 2026 | 4.73 | 5.29 | 4.18 | 4.39 | 4.39 | -13.07% | 92,447 |
| Jan 16, 2026 | 6.72 | 7.27 | 4.76 | 5.05 | 5.05 | -34.42% | 585,333 |
| Jan 15, 2026 | 3.62 | 12.96 | 3.53 | 7.70 | 7.70 | 118.13% | 9,739,780 |
| Jan 14, 2026 | 3.93 | 3.99 | 3.40 | 3.53 | 3.53 | -28.11% | 109,747 |
| Jan 13, 2026 | 4.00 | 4.93 | 4.00 | 4.91 | 4.91 | 19.46% | 578,191 |
| Jan 12, 2026 | 4.22 | 4.37 | 4.05 | 4.11 | 4.11 | -2.38% | 24,464 |
| Jan 9, 2026 | 4.51 | 4.51 | 4.09 | 4.21 | 4.21 | -5.82% | 11,839 |
| Jan 8, 2026 | 4.00 | 4.72 | 4.00 | 4.47 | 4.47 | 12.03% | 49,298 |
| Jan 7, 2026 | 3.77 | 4.20 | 3.76 | 3.99 | 3.99 | 5.00% | 38,489 |
| Jan 6, 2026 | 4.23 | 4.35 | 3.75 | 3.80 | 3.80 | -11.63% | 89,815 |
| Jan 5, 2026 | 4.02 | 4.77 | 3.55 | 4.30 | 4.30 | 3.86% | 159,096 |
| Jan 2, 2026 | 3.43 | 4.14 | 3.14 | 4.14 | 4.14 | 8.41% | 90,838 |
| Dec 31, 2025 | 3.66 | 4.12 | 3.35 | 3.82 | 3.82 | -4.17% | 133,516 |
| Dec 30, 2025 | 3.60 | 4.20 | 3.60 | 3.99 | 3.99 | 4.90% | 310,232 |
| Dec 29, 2025 | 3.37 | 4.46 | 3.27 | 3.80 | 3.80 | 5.41% | 88,857 |
| Dec 26, 2025 | 3.48 | 3.60 | 3.19 | 3.60 | 3.60 | 6.98% | 2,776 |
| Dec 24, 2025 | 3.37 | 3.45 | 3.16 | 3.37 | 3.37 | -3.02% | 11,446 |
| Dec 23, 2025 | 4.80 | 4.95 | 3.08 | 3.47 | 3.47 | -28.88% | 53,058 |
| Dec 22, 2025 | 5.09 | 5.13 | 4.75 | 4.89 | 4.89 | -0.12% | 7,955 |
| Dec 19, 2025 | 5.10 | 5.10 | 4.75 | 4.89 | 4.89 | -2.38% | 1,054 |
| Dec 18, 2025 | 5.09 | 5.22 | 4.75 | 5.01 | 5.01 | 2.62% | 1,077 |
| Dec 17, 2025 | 4.95 | 4.95 | 4.28 | 4.88 | 4.88 | - | 3,380 |
| Dec 16, 2025 | 5.40 | 5.46 | 4.13 | 4.88 | 4.88 | -11.61% | 18,732 |
| Dec 15, 2025 | 6.23 | 6.24 | 5.27 | 5.52 | 5.52 | -15.47% | 7,380 |
| Dec 12, 2025 | 6.66 | 6.75 | 6.30 | 6.53 | 6.53 | 0.14% | 1,330 |
| Dec 11, 2025 | 7.05 | 7.05 | 6.15 | 6.53 | 6.52 | -6.67% | 12,974 |
| Dec 10, 2025 | 6.74 | 7.20 | 6.45 | 6.99 | 6.99 | 3.80% | 7,530 |
| Dec 9, 2025 | 6.45 | 6.75 | 6.45 | 6.74 | 6.73 | 4.37% | 1,110 |
| Dec 8, 2025 | 7.11 | 7.14 | 6.35 | 6.45 | 6.45 | -7.93% | 4,849 |
| Dec 5, 2025 | 7.02 | 7.50 | 6.75 | 7.01 | 7.01 | -5.03% | 7,437 |
| Dec 4, 2025 | 6.70 | 7.38 | 6.70 | 7.38 | 7.38 | 9.33% | 6,008 |
| Dec 3, 2025 | 6.90 | 7.50 | 6.62 | 6.75 | 6.75 | -6.83% | 8,476 |
| Dec 2, 2025 | 6.83 | 8.55 | 6.47 | 7.25 | 7.24 | 15.53% | 50,088 |
| Dec 1, 2025 | 6.30 | 6.30 | 6.00 | 6.27 | 6.27 | 4.52% | 6,352 |