Moolec Science S.A. (MLEC) NASDAQ

8.92

-0.61(-6.40%)

Updated at May 06 04:00PM

Currency In USD

MLEC Historical Return

If you invested $1000 in Moolec Science S.A. (MLEC) since IPO date, it would be worth $6.06 as of May 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.09, while $1000 invested 1 year ago would be worth $64.91. This corresponds to total returns of -99.39%, -99.39%, -93.51%, respectively, with annualized returns of -62.66%, -63.92%, -93.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MLEC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2026	9	8.92	8.92	9.66	8.62	43,139
May 05, 2026	10.05	9.53	9.53	10.31	9.37	31,914
May 04, 2026	9.65	10.45	10.45	10.58	8.69	36,035
May 01, 2026	10.26	10.37	10.37	10.9	10	48,205
April 30, 2026	8.67	11.25	11.25	11.7	8.67	207,219
April 29, 2026	8.69	8.99	8.99	9.19	8.04	107,742
April 28, 2026	8.69	8.6	8.6	9.46	7.4	2.97M
April 27, 2026	7.17	8.09	8.09	8.45	6.84	39,864
April 24, 2026	7.24	7.27	7.27	7.86	7.24	10,726
April 23, 2026	7.45	7.19	7.19	7.87	7.14	27,075
April 22, 2026	7.16	7.31	7.31	7.31	7	2,342
April 21, 2026	7.15	7.17	7.17	7.26	6.79	6,767
April 20, 2026	7.26	7.28	7.28	7.4	7.23	3,934
April 17, 2026	7.72	7.27	7.27	7.86	7.25	14,113
April 16, 2026	7.47	7.85	7.85	7.85	7.25	4,643
April 15, 2026	7.78	7.61	7.61	8.03	7.13	22,427
April 14, 2026	7.75	7.94	7.94	8.5	7.75	9,759
April 13, 2026	7.07	7.52	7.52	7.74	7	25,789
April 10, 2026	7.82	7.11	7.11	7.99	7.11	31,554
April 09, 2026	8.91	8.11	8.11	9.49	7.71	71,058
April 08, 2026	10.66	9.02	9.02	10.9	8.83	85,942
April 07, 2026	10.69	10.89	10.89	11.44	10.12	243,045
April 06, 2026	8.69	11.44	11.44	11.76	8.06	10.52M
April 02, 2026	6.74	6.95	6.95	7.07	6.11	22,249
April 01, 2026	5.92	6.28	6.28	6.3	5.56	14,326
March 31, 2026	6.28	5.92	5.92	6.28	5.41	52,389
March 30, 2026	6.3	6.41	6.41	6.8	5.9	11,830
March 27, 2026	7.08	6.95	6.95	7.6	6.66	6,574
March 26, 2026	6.53	7.22	7.22	7.36	6.53	14,226
March 25, 2026	6.63	6.66	6.66	6.78	6.21	23,211
March 24, 2026	7.24	6.77	6.77	7.33	6.57	10,649
March 23, 2026	8.41	7.39	7.39	8.41	7.33	10,575
March 20, 2026	9.06	8.03	8.2	9.07	7.34	24,843
March 19, 2026	9.31	9.24	9.24	9.4	9.02	6,083
March 18, 2026	9.7	9.49	9.49	9.86	9.49	9,356
March 17, 2026	9.75	10.01	10.01	10.01	9.65	4,911
March 16, 2026	10.28	9.95	9.95	10.61	9.82	7,539
March 13, 2026	11	10.23	10.23	11	9.91	20,532
March 12, 2026	9.83	11.41	11.41	12.42	9.4	202,566
March 11, 2026	9.88	9.98	9.98	10.43	9.57	15,038
March 10, 2026	8.81	10.48	10.48	10.54	8.79	179,184
March 09, 2026	9	8.97	8.97	9.2	8.55	160,865
March 06, 2026	9.3	9.35	9.35	9.46	8.81	22,448
March 05, 2026	9.96	9.41	9.41	10.32	8.66	155,102
March 04, 2026	9.16	9.84	9.84	11.33	9.15	93,078
March 03, 2026	9.59	9.26	9.26	9.59	8.38	65,887
March 02, 2026	11.61	10.27	10.27	11.74	9.97	73,264
February 27, 2026	14.61	13.3	13.3	15.47	13.14	173,894
February 26, 2026	15.81	15.32	15.32	16.2	15	86,301
February 25, 2026	16.71	16.13	16.13	16.71	15	202,147
February 24, 2026	15.73	15.71	15.71	20.8	15.65	278,300
February 23, 2026	15.05	16.01	16.01	17.52	14.75	148,400
February 20, 2026	18	16.42	16.42	21.75	15.3	739,806
February 19, 2026	16.38	17.1	17.1	23.22	15.8	3.03M
February 18, 2026	9.41	14.36	14.36	19.5	9.25	7.22M
February 17, 2026	7.83	9.58	9.58	10.2	7.8	903,540
February 13, 2026	11.17	8.63	8.63	12.23	8.12	50.59M
February 12, 2026	5.03	5.1	5.1	5.1	4.62	17,145
February 11, 2026	5.2	5	5	5.39	4.79	21,800
February 10, 2026	5.04	5.01	5.01	5.91	4.97	57,528