Moolec Science S.A. (MLEC) NASDAQ
6.66
-0.11(-1.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.66
-0.11(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 8.03 | 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 | 0 | 21.75 | 15.3 | 739,806 |
| February 19, 2026 | 16.38 | 17.1 | 0 | 23.22 | 15.8 | 3.03M |
| February 18, 2026 | 9.41 | 14.36 | 0 | 19.5 | 9.25 | 7.22M |
| February 17, 2026 | 7.83 | 9.58 | 0 | 10.2 | 7.8 | 903,540 |
| February 13, 2026 | 11.17 | 8.63 | 0 | 12.23 | 8.12 | 50.59M |
| February 12, 2026 | 5.03 | 5.1 | 0 | 5.1 | 4.62 | 17,145 |
| February 11, 2026 | 5.2 | 5 | 0 | 5.39 | 4.79 | 21,800 |
| February 10, 2026 | 5.04 | 5.01 | 0 | 5.91 | 4.97 | 57,528 |
| February 09, 2026 | 5.36 | 5.14 | 0 | 5.61 | 4.79 | 19,012 |
| February 06, 2026 | 5.64 | 5.39 | 0 | 5.88 | 5.36 | 15,600 |
| February 05, 2026 | 5.29 | 5.75 | 0 | 5.89 | 5.12 | 44,441 |
| February 04, 2026 | 5.03 | 5.35 | 0 | 5.66 | 4.91 | 33,400 |
| February 03, 2026 | 5.25 | 5.08 | 0 | 5.56 | 4.85 | 56,000 |
| February 02, 2026 | 5.51 | 5.37 | 0 | 6.59 | 5.31 | 56,374 |
| January 30, 2026 | 4.93 | 6.5 | 0 | 7.4 | 4.92 | 246,217 |
| January 29, 2026 | 6.53 | 6.47 | 0 | 6.75 | 6.12 | 44,400 |
| January 28, 2026 | 6.69 | 6.62 | 0 | 7.12 | 6.03 | 38,754 |
| January 27, 2026 | 6.99 | 6.69 | 0 | 7.01 | 6.56 | 39,700 |
| January 26, 2026 | 7.2 | 7.12 | 0 | 7.84 | 6.83 | 74,272 |
| January 23, 2026 | 6.67 | 7.5 | 0 | 8 | 6.5 | 130,200 |
| January 22, 2026 | 6.31 | 6.78 | 0 | 7.5 | 5.8 | 456,500 |
| January 21, 2026 | 6.12 | 6.48 | 0 | 7.79 | 4.62 | 5.68M |
| January 20, 2026 | 4.73 | 4.39 | 0 | 5.29 | 4.18 | 107,644 |
| January 16, 2026 | 6.72 | 5.05 | 0 | 7.27 | 4.76 | 599,118 |
| January 15, 2026 | 3.62 | 7.7 | 0 | 12.96 | 3.53 | 9.89M |
| January 14, 2026 | 3.93 | 3.53 | 0 | 3.99 | 3.4 | 111,001 |
| January 13, 2026 | 4 | 4.91 | 0 | 4.93 | 4 | 746,400 |
| January 12, 2026 | 4.22 | 4.11 | 0 | 4.37 | 4.05 | 24,500 |
| January 09, 2026 | 4.51 | 4.21 | 0 | 4.51 | 4.09 | 11,901 |
| January 08, 2026 | 4 | 4.47 | 0 | 4.72 | 4 | 49,382 |
| January 07, 2026 | 3.77 | 3.99 | 0 | 4.2 | 3.76 | 38,540 |
| January 06, 2026 | 4.23 | 3.8 | 0 | 4.35 | 3.75 | 92,043 |
| January 05, 2026 | 4.02 | 4.3 | 0 | 4.77 | 3.55 | 169,300 |
| January 02, 2026 | 3.43 | 4.14 | 0 | 4.14 | 3.14 | 1.36M |
| December 31, 2025 | 3.66 | 3.82 | 0 | 4.12 | 3.35 | 2M |
| December 30, 2025 | 3.6 | 3.99 | 0 | 4.2 | 3.6 | 4.65M |
| December 29, 2025 | 3.37 | 3.8 | 0 | 4.46 | 3.27 | 1.33M |