Moolec Science S.A. (MLEC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Moolec Science S.A. (MLEC) since IPO date, it would be worth $4.89 as of August 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.93, while $1000 invested 1 year ago would be worth $195.02. This corresponds to total returns of -99.51%, -99.51%, -80.5%, respectively, with annualized returns of -62.27%, -65.44%, -80.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 782 |
| August 13, 2026 | 7.01 | 6.99 | 6.99 | 7.13 | 6.99 | 1,567 |
| August 12, 2026 | 6.65 | 7.3 | 7.3 | 7.4 | 6.65 | 2,606 |
| August 11, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3,757 |
| August 10, 2026 | 6.7 | 7.01 | 7.01 | 7.11 | 6.69 | 2,406 |
| August 07, 2026 | 7.02 | 7.19 | 7.19 | 7.4 | 6.82 | 1,547 |
| August 06, 2026 | 7.46 | 6.82 | 6.82 | 7.46 | 6.69 | 5,716 |
| August 05, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 889 |
| August 04, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 464 |
| August 03, 2026 | 6.94 | 6.97 | 6.97 | 6.97 | 6.59 | 7,572 |
| July 31, 2026 | 6.98 | 6.73 | 6.73 | 7.07 | 6.73 | 3,366 |
| July 30, 2026 | 7.18 | 7.2 | 7.2 | 7.2 | 7.1 | 3,447 |
| July 29, 2026 | 7.25 | 7.22 | 7.22 | 7.43 | 7.22 | 2,217 |
| July 28, 2026 | 7.5 | 7.27 | 7.27 | 7.65 | 6.96 | 9,191 |
| July 27, 2026 | 7 | 7.36 | 7.36 | 7.5 | 7 | 2,393 |
| July 23, 2026 | 7.62 | 7.18 | 7.18 | 7.99 | 7 | 9,329 |
| July 22, 2026 | 8 | 7.4 | 7.4 | 8.14 | 7.4 | 20,338 |
| July 21, 2026 | 7.47 | 8.45 | 8.45 | 9.61 | 7.47 | 146,859 |
| July 20, 2026 | 6.8 | 6.6 | 6.6 | 6.85 | 6.6 | 3,112 |
| July 17, 2026 | 7.04 | 6.54 | 6.54 | 7.08 | 6.54 | 2,759 |
| July 16, 2026 | 7.26 | 7 | 7 | 7.26 | 7 | 1,325 |
| July 15, 2026 | 7.79 | 7.12 | 7.12 | 7.79 | 7 | 4,078 |
| July 14, 2026 | 7.67 | 7.48 | 7.48 | 7.94 | 7.08 | 4,717 |
| July 13, 2026 | 7.29 | 7.42 | 7.42 | 7.99 | 7.28 | 4,215 |
| July 10, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 6.93 | 1,654 |
| July 09, 2026 | 7.33 | 7.33 | 7.33 | 7.72 | 6.98 | 3,624 |
| July 08, 2026 | 7.55 | 7.74 | 7.74 | 7.74 | 7 | 6,192 |
| July 07, 2026 | 7.52 | 7.69 | 7.69 | 7.73 | 7.49 | 1,847 |
| July 06, 2026 | 7.65 | 7.71 | 7.71 | 8 | 7.42 | 1,584 |
| July 02, 2026 | 7.33 | 7.97 | 7.97 | 7.97 | 7.29 | 8,703 |
| July 01, 2026 | 7.4 | 7.73 | 7.73 | 8 | 7.2 | 6,027 |
| June 30, 2026 | 7.92 | 7.47 | 7.47 | 8.41 | 7.26 | 9,328 |
| June 29, 2026 | 8.33 | 8.09 | 8.09 | 8.33 | 7.99 | 6,443 |
| June 26, 2026 | 7.57 | 7.6 | 7.6 | 7.92 | 7.57 | 9,049 |
| June 25, 2026 | 7.87 | 7.68 | 7.68 | 8.2 | 7.52 | 8,490 |
| June 24, 2026 | 8.01 | 7.62 | 7.62 | 8.1 | 7.59 | 10,996 |
| June 23, 2026 | 8.2 | 8 | 8 | 8.41 | 8 | 19,135 |
| June 22, 2026 | 8.52 | 7.99 | 7.99 | 8.7 | 7.6 | 32,968 |
| June 18, 2026 | 7.78 | 8.18 | 8.18 | 8.69 | 7.24 | 46,383 |
| June 17, 2026 | 7.75 | 7.76 | 7.76 | 8.1 | 7.65 | 6,440 |
| June 16, 2026 | 7.33 | 7.86 | 7.86 | 7.9 | 7.33 | 7,125 |
| June 15, 2026 | 7.45 | 7.63 | 7.63 | 7.73 | 7.38 | 8,469 |
| June 12, 2026 | 7.4 | 7.65 | 7.65 | 7.77 | 7.17 | 6,777 |
| June 11, 2026 | 7.1 | 7.26 | 7.26 | 7.41 | 7.09 | 2,497 |
| June 10, 2026 | 7.13 | 7.25 | 7.25 | 7.36 | 6.95 | 23,333 |
| June 09, 2026 | 7.35 | 7.17 | 7.17 | 7.35 | 7.05 | 8,807 |
| June 08, 2026 | 7.69 | 7.14 | 7.14 | 7.69 | 7 | 10,029 |
| June 05, 2026 | 8.01 | 7.47 | 7.47 | 8.02 | 7 | 23,297 |
| June 04, 2026 | 8.96 | 8.04 | 8.04 | 9.04 | 7.51 | 129,138 |
| June 03, 2026 | 6.46 | 8.1 | 8.1 | 9.23 | 6.46 | 146,790 |
| June 02, 2026 | 6.85 | 6.83 | 6.83 | 7.25 | 6.65 | 26,276 |
| June 01, 2026 | 7.58 | 6.85 | 6.85 | 7.58 | 6.82 | 16,070 |
| May 29, 2026 | 7.55 | 7.53 | 7.53 | 8.08 | 7.4 | 36,385 |
| May 28, 2026 | 7.43 | 7.2 | 7.2 | 7.59 | 7.2 | 15,987 |
| May 27, 2026 | 7.18 | 7.25 | 7.25 | 7.57 | 7.18 | 6,855 |
| May 26, 2026 | 7.8 | 7.43 | 7.43 | 7.83 | 7.15 | 11,801 |
| May 22, 2026 | 7.5 | 7.77 | 7.77 | 7.79 | 7.3 | 6,412 |
| May 21, 2026 | 7.49 | 7.36 | 7.36 | 7.52 | 7.31 | 3,897 |
| May 20, 2026 | 7.74 | 7.44 | 7.44 | 7.74 | 7.39 | 7,902 |
| May 19, 2026 | 8 | 7.5 | 7.5 | 8.55 | 7.14 | 23,099 |