Moolec Science S.A. - MLEC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	0.23	0.24	0.24	0.24	0.21	41,646
December 24, 2025	0.22	0.22	0.22	0.23	0.21	171,701
December 23, 2025	0.32	0.23	0.23	0.33	0.21	795,900
December 22, 2025	0.34	0.33	0.33	0.34	0.32	119,336
December 19, 2025	0.34	0.33	0.33	0.34	0.32	15,812
December 18, 2025	0.34	0.33	0.33	0.35	0.32	16,166
December 17, 2025	0.33	0.33	0.33	0.33	0.29	50,706
December 16, 2025	0.36	0.33	0.33	0.36	0.28	281,000
December 15, 2025	0.42	0.37	0.37	0.42	0.35	110,700
December 12, 2025	0.44	0.42	0.42	0.45	0.42	18,577
December 11, 2025	0.47	0.44	0.44	0.47	0.41	194,616
December 10, 2025	0.45	0.47	0.47	0.48	0.43	112,950
December 09, 2025	0.43	0.45	0.45	0.45	0.43	16,650
December 08, 2025	0.47	0.43	0.43	0.48	0.42	72,748
December 05, 2025	0.47	0.47	0.47	0.5	0.45	111,555
December 04, 2025	0.45	0.49	0.49	0.49	0.45	90,124
December 03, 2025	0.46	0.45	0.45	0.5	0.44	127,145
December 02, 2025	0.46	0.48	0.48	0.57	0.43	751,325
December 01, 2025	0.42	0.42	0.42	0.42	0.4	95,300
November 28, 2025	0.43	0.4	0.4	0.43	0.4	53,027
November 26, 2025	0.41	0.41	0.41	0.42	0.39	75,700
November 25, 2025	0.42	0.42	0.42	0.44	0.39	118,478
November 24, 2025	0.45	0.44	0.44	0.45	0.4	367,352
November 21, 2025	0.48	0.45	0.45	0.5	0.44	51,163
November 20, 2025	0.57	0.47	0.47	0.58	0.45	196,200
November 19, 2025	0.56	0.56	0.58	0.58	0.56	58,526
November 18, 2025	0.56	0.56	0.56	0.58	0.56	35,814
November 17, 2025	0.58	0.56	0.56	0.58	0.55	20,040
November 14, 2025	0.57	0.57	0.57	0.59	0.55	74,432
November 13, 2025	0.6	0.57	0.57	0.6	0.56	92,500
November 12, 2025	0.65	0.6	0.6	0.66	0.58	106,300
November 11, 2025	0.65	0.62	0.62	0.65	0.61	81,500
November 10, 2025	0.68	0.68	0.68	0.68	0.66	66,300
November 07, 2025	0.61	0.65	0.65	0.67	0.59	60,345
November 06, 2025	0.58	0.61	0.61	0.64	0.58	179,700
November 05, 2025	0.62	0.58	0.58	0.63	0.57	66,109
November 04, 2025	0.65	0.62	0.62	0.68	0.62	28,548
November 03, 2025	0.64	0.65	0.65	0.7	0.62	89,500
October 31, 2025	0.63	0.64	0.64	0.68	0.6	87,900
October 30, 2025	0.64	0.6	0.6	0.68	0.59	155,232
October 29, 2025	0.6	0.62	0.62	0.65	0.6	110,376
October 28, 2025	0.68	0.63	0.63	0.71	0.61	137,100
October 27, 2025	0.72	0.68	0.68	0.72	0.68	49,696
October 24, 2025	0.67	0.68	0.68	0.69	0.65	43,179
October 23, 2025	0.66	0.68	0.68	0.69	0.65	163,300
October 22, 2025	0.64	0.67	0.67	0.7	0.63	117,532
October 21, 2025	0.66	0.64	0.64	0.69	0.63	141,300
October 20, 2025	0.64	0.66	0.66	0.67	0.63	70,708
October 17, 2025	0.66	0.65	0.65	0.67	0.64	125,641
October 16, 2025	0.66	0.68	0.68	0.71	0.63	171,125
October 15, 2025	0.78	0.68	0.68	0.8	0.67	1.45M
October 14, 2025	0.8	0.75	0.75	0.83	0.75	1.13M
October 13, 2025	0.76	0.75	0.75	0.8	0.65	337,928
October 10, 2025	0.84	0.8	0.8	0.92	0.79	1.35M
October 09, 2025	0.8	0.82	0.82	0.89	0.79	271,545
October 08, 2025	0.83	0.79	0.79	0.85	0.75	134,921
October 07, 2025	0.96	0.84	0.84	0.96	0.83	70,257
October 06, 2025	0.95	0.94	0.94	0.96	0.91	17,511
October 03, 2025	0.99	0.93	0.93	0.99	0.93	41,075
October 02, 2025	0.98	0.95	0.95	0.98	0.88	30,395

Moolec Science S.A. (MLEC) NASDAQ