Moolec Science S.A. (MLEC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MLEC Historical Return
If you invested $1000 in Moolec Science S.A. (MLEC) since IPO date, it would be worth $5.19 as of June 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.17, while $1000 invested 1 year ago would be worth $71.64. This corresponds to total returns of -99.48%, -99.48%, -92.84%, respectively, with annualized returns of -62.99%, -65.09%, -92.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MLEC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 8.82 | 8.32 | 8.32 | 9.19 | 8.21 | 20,837 |
| May 15, 2026 | 8.1 | 8.93 | 8.93 | 10.98 | 8.1 | 94,984 |
| May 14, 2026 | 8.6 | 8.48 | 8.48 | 8.92 | 7.95 | 13,271 |
| May 13, 2026 | 8.66 | 8.34 | 8.34 | 8.75 | 8.25 | 11,518 |
| May 12, 2026 | 8.1 | 8.79 | 8.79 | 8.79 | 7.96 | 23,216 |
| May 11, 2026 | 8.64 | 7.95 | 7.95 | 8.74 | 7.8 | 27,410 |
| May 08, 2026 | 8.93 | 8.9 | 8.9 | 8.99 | 7.99 | 24,320 |
| May 07, 2026 | 8.82 | 8.98 | 8.98 | 8.99 | 8.11 | 43,945 |
| 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 |
AD
