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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	1.02	0.93	0.93	1.03	0.88	126,851
September 30, 2025	1.08	0.98	0.98	1.11	0.98	73,318
September 29, 2025	1.13	1.08	1.08	1.14	1.06	40,218
September 26, 2025	1.14	1.14	1.14	1.16	1.11	25,018
September 25, 2025	1.27	1.14	1.14	1.27	1.13	39,612
September 24, 2025	1.24	1.2	1.2	1.29	1.2	8,500
September 23, 2025	1.28	1.24	1.24	1.3	1.21	55,300
September 22, 2025	1.2	1.21	1.21	1.22	1.18	25,137
September 19, 2025	1.21	1.17	1.17	1.26	1.08	60,733
September 18, 2025	1.23	1.2	1.2	1.27	1.19	57,900
September 17, 2025	1.25	1.2	1.2	1.28	1.2	34,071
September 16, 2025	1.31	1.27	1.27	1.31	1.25	64,402
September 15, 2025	1.36	1.33	1.33	1.36	1.27	16,642
September 12, 2025	1.38	1.38	1.38	1.45	1.25	125,500
September 11, 2025	1.3	1.38	1.38	1.39	1.18	172,900
September 10, 2025	1.19	1.24	1.24	1.28	1.15	118,525
September 09, 2025	1.16	1.18	1.18	1.2	1.15	36,438
September 08, 2025	1.16	1.13	1.13	1.18	1.1	63,923
September 05, 2025	1.2	1.19	1.19	1.24	1.12	87,200
September 04, 2025	1.18	1.18	1.18	1.23	1.16	28,166
September 03, 2025	1.22	1.2	1.2	1.27	1.2	72,800
September 02, 2025	1.39	1.26	1.26	1.41	1.23	121,700
August 29, 2025	1.27	1.31	1.31	1.39	1.2	59,400
August 28, 2025	1.29	1.32	1.32	1.38	1.27	65,896
August 27, 2025	1.3	1.32	1.32	1.45	1.25	199,316
August 26, 2025	1.27	1.27	1.27	1.39	1.24	268,800
August 25, 2025	1.76	1.53	1.53	1.79	1.52	2.26M
August 22, 2025	1.61	1.75	1.75	1.89	1.61	190,702
August 21, 2025	2.06	1.9	1.9	2.08	1.78	803,900
August 20, 2025	2.54	2.39	2.39	2.57	2.15	57,526
August 19, 2025	2.54	2.49	2.49	2.55	2.31	61,031
August 18, 2025	2.48	2.5	2.5	2.5	2.4	37,779
August 15, 2025	2.43	2.46	2.46	2.53	2.37	10,070
August 14, 2025	2.61	2.44	2.44	2.87	2.37	65,100
August 13, 2025	2.66	2.69	2.69	2.78	2.31	42,665
August 12, 2025	2.72	2.65	2.65	2.81	2.62	18,728
August 11, 2025	2.95	2.72	2.72	2.98	2.61	11,526
August 08, 2025	3.2	2.95	2.95	3.2	2.83	50,273
August 07, 2025	3.04	2.95	2.95	3.04	2.91	7,827
August 06, 2025	2.89	3	3	3.07	2.89	15,811

Moolec Science S.A. (MLEC) NASDAQ