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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	0.56	0.56	0.58	0.58	0.56	58,526
November 18, 2025	0.56	0.56	0.56	0.58	0.56	35,814
November 17, 2025	0.58	0.56	0.56	0.58	0.55	20,040
November 14, 2025	0.57	0.57	0.57	0.59	0.55	74,432
November 13, 2025	0.6	0.57	0.57	0.6	0.56	92,500
November 12, 2025	0.65	0.6	0.6	0.66	0.58	106,300
November 11, 2025	0.65	0.62	0.62	0.65	0.61	81,500
November 10, 2025	0.68	0.68	0.68	0.68	0.66	66,300
November 07, 2025	0.61	0.65	0.65	0.67	0.59	60,345
November 06, 2025	0.58	0.61	0.61	0.64	0.58	179,700
November 05, 2025	0.62	0.58	0.58	0.63	0.57	66,109
November 04, 2025	0.65	0.62	0.62	0.68	0.62	28,548
November 03, 2025	0.64	0.65	0.65	0.7	0.62	89,500
October 31, 2025	0.63	0.64	0.64	0.68	0.6	87,900
October 30, 2025	0.64	0.6	0.6	0.68	0.59	155,232
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

Moolec Science S.A. (MLEC) NASDAQ