Moolec Science S.A. (MLEC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Moolec Science S.A. (MLEC) since IPO date, it would be worth $1.27 as of October 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.27, while $1000 invested 1 year ago would be worth $183.33. This corresponds to total returns of -99.87%, -99.87%, -81.67%, respectively, with annualized returns of -69.44%, -73.63%, -81.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2026 | 1.69 | 1.87 | 1.87 | 1.99 | 1.65 | 118,258 |
| October 13, 2026 | 1.82 | 1.71 | 1.71 | 1.82 | 1.64 | 45,504 |
| October 12, 2026 | 1.69 | 1.8 | 1.8 | 2.5 | 1.69 | 155,515 |
| October 09, 2026 | 3.93 | 2.2 | 2.2 | 4.42 | 1.99 | 171,634 |
| October 08, 2026 | 4.7 | 4.19 | 4.19 | 4.83 | 4.19 | 10,666 |
| October 07, 2026 | 4.82 | 4.81 | 4.81 | 4.91 | 4.6 | 1,092 |
| October 06, 2026 | 4.71 | 4.83 | 4.83 | 4.87 | 4.68 | 4,795 |
| October 05, 2026 | 4.62 | 4.86 | 4.86 | 4.86 | 4.44 | 55,559 |
| October 02, 2026 | 4.85 | 4.75 | 4.75 | 5.13 | 4.59 | 44,864 |
| October 01, 2026 | 5.15 | 4.81 | 4.81 | 5.15 | 4.66 | 9,018 |
| September 30, 2026 | 4.76 | 4.88 | 4.88 | 4.88 | 4.66 | 10,119 |
| September 29, 2026 | 5.42 | 4.99 | 4.99 | 5.55 | 4.89 | 19,714 |
| September 28, 2026 | 6 | 4.93 | 4.93 | 6 | 4.77 | 11,092 |
| September 25, 2026 | 5.53 | 5.6 | 5.6 | 5.78 | 5.3 | 18,397 |
| September 24, 2026 | 5.96 | 5.67 | 5.67 | 6.36 | 5.5 | 20,637 |
| September 23, 2026 | 5.83 | 6.26 | 6.26 | 6.3 | 5.39 | 23,127 |
| September 22, 2026 | 5.52 | 5.55 | 5.55 | 5.75 | 5.5 | 6,799 |
| September 21, 2026 | 6.05 | 5.5 | 5.5 | 6.05 | 5.46 | 18,165 |
| September 18, 2026 | 6.33 | 6.1 | 6.1 | 6.33 | 6.05 | 3,687 |
| September 17, 2026 | 6.51 | 6.23 | 6.23 | 6.51 | 6.08 | 6,026 |
| September 16, 2026 | 6.08 | 6.03 | 6.03 | 6.5 | 6 | 17,366 |
| September 15, 2026 | 6.32 | 6.63 | 6.63 | 7.21 | 6.25 | 34,144 |
| September 11, 2026 | 7.32 | 7.03 | 7.03 | 8.02 | 6.71 | 79,800 |
| September 10, 2026 | 7.08 | 7.39 | 7.39 | 7.4 | 6.6 | 12,172 |
| September 09, 2026 | 6.83 | 6.66 | 6.66 | 6.83 | 6.63 | 2,218 |
| September 08, 2026 | 6.84 | 6.93 | 6.93 | 7.1 | 6.61 | 49,627 |
| September 04, 2026 | 7.05 | 6.93 | 6.93 | 7.05 | 6.93 | 3,978 |
| September 03, 2026 | 6.81 | 7.14 | 7.14 | 7.15 | 6.78 | 21,172 |
| September 02, 2026 | 7 | 6.81 | 6.81 | 7.01 | 6.73 | 8,781 |
| September 01, 2026 | 7.2 | 6.9 | 6.9 | 7.2 | 6.8 | 11,824 |
| August 31, 2026 | 6.9 | 6.8 | 6.8 | 7.19 | 6.66 | 31,601 |
| August 28, 2026 | 6.85 | 6.8 | 6.8 | 6.85 | 6.8 | 1,964 |
| August 27, 2026 | 6.74 | 6.86 | 6.86 | 7.18 | 6.74 | 206 |
| August 26, 2026 | 6.8 | 6.81 | 6.81 | 7.14 | 6.8 | 2,210 |
| August 25, 2026 | 7.03 | 7.18 | 7.18 | 7.18 | 7.03 | 951 |
| August 24, 2026 | 6.99 | 7.07 | 7.07 | 7.4 | 6.99 | 5,194 |
| August 21, 2026 | 7.39 | 7 | 7 | 7.39 | 6.9 | 7,743 |
| August 20, 2026 | 7 | 6.96 | 6.96 | 7.21 | 6.86 | 2,646 |
| August 19, 2026 | 7.16 | 6.95 | 6.95 | 7.56 | 6.7 | 8,823 |
| August 18, 2026 | 7.8 | 7.16 | 7.16 | 7.98 | 7.15 | 16,578 |
| August 17, 2026 | 7 | 8.57 | 8.57 | 9.31 | 6.71 | 88,346 |
| August 14, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 782 |
| August 13, 2026 | 7.01 | 6.99 | 6.99 | 7.13 | 6.99 | 1,567 |
| August 12, 2026 | 6.65 | 7.3 | 7.3 | 7.4 | 6.65 | 2,606 |
| August 11, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3,757 |
| August 10, 2026 | 6.7 | 7.01 | 7.01 | 7.11 | 6.69 | 2,406 |
| August 07, 2026 | 7.02 | 7.19 | 7.19 | 7.4 | 6.82 | 1,547 |
| August 06, 2026 | 7.46 | 6.82 | 6.82 | 7.46 | 6.69 | 5,716 |
| August 05, 2026 | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 889 |
| August 04, 2026 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 464 |
| August 03, 2026 | 6.94 | 6.97 | 6.97 | 6.97 | 6.59 | 7,572 |
| July 31, 2026 | 6.98 | 6.73 | 6.73 | 7.07 | 6.73 | 3,366 |
| July 30, 2026 | 7.18 | 7.2 | 7.2 | 7.2 | 7.1 | 3,447 |
| July 29, 2026 | 7.25 | 7.22 | 7.22 | 7.43 | 7.22 | 2,217 |
| July 28, 2026 | 7.5 | 7.27 | 7.27 | 7.65 | 6.96 | 9,191 |
| July 27, 2026 | 7 | 7.36 | 7.36 | 7.5 | 7 | 2,393 |
| July 23, 2026 | 7.62 | 7.18 | 7.18 | 7.99 | 7 | 9,329 |
| July 22, 2026 | 8 | 7.4 | 7.4 | 8.14 | 7.4 | 20,338 |
| July 21, 2026 | 7.47 | 8.45 | 8.45 | 9.61 | 7.47 | 146,859 |
| July 20, 2026 | 6.8 | 6.6 | 6.6 | 6.85 | 6.6 | 3,112 |