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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.01	0.01	0.01	0.01	0.01	1,700
October 16, 2025	0.01	0.01	0.01	0.01	0.01	2,749
October 15, 2025	0.01	0.01	0.01	0.01	0.01	5,534
October 14, 2025	0.01	0.01	0.01	0.01	0.01	28,358
October 13, 2025	0.01	0.01	0.01	0.01	0.01	19,190
October 10, 2025	0.01	0.01	0.01	0.01	0.01	34,757
October 09, 2025	0.01	0.01	0.01	0.01	0.01	27,979
October 08, 2025	0.01	0.01	0.01	0.01	0.01	8,335
October 07, 2025	0.01	0.01	0.01	0.01	0.01	7,628
October 06, 2025	0.01	0.01	0.01	0.02	0.01	144,559
October 03, 2025	0.01	0.01	0.01	0.01	0.01	6,515
October 02, 2025	0.01	0.01	0.01	0.01	0.01	68,961
October 01, 2025	0.01	0.01	0.01	0.01	0.01	1,961
September 30, 2025	0.01	0.01	0.01	0.01	0.01	1
September 29, 2025	0.01	0.01	0.01	0.01	0.01	94
September 26, 2025	0.01	0.01	0.01	0.01	0.01	7,518
September 25, 2025	0.01	0.01	0.01	0.01	0.01	2,568
September 24, 2025	0.01	0.01	0.01	0.01	0.01	11,578
September 23, 2025	0.01	0.01	0.01	0.01	0.01	7,832
September 22, 2025	0.01	0.01	0.01	0.01	0.01	7,832
September 19, 2025	0.01	0.01	0.01	0.01	0.01	11,833
September 18, 2025	0.01	0.01	0.01	0.01	0.01	89,436
September 17, 2025	0.01	0.01	0.01	0.01	0.01	2,713
September 16, 2025	0.01	0.01	0.01	0.01	0.01	3,390
September 15, 2025	0.01	0.01	0.01	0.01	0.01	16,232
September 12, 2025	0.01	0.01	0.01	0.01	0.01	10,455
September 11, 2025	0.01	0.01	0.01	0.01	0.01	22,107
September 10, 2025	0.01	0.01	0.01	0.01	0.01	100
September 09, 2025	0.01	0.01	0.01	0.01	0.01	1,199
September 08, 2025	0.01	0.01	0.01	0.01	0.01	38,797
September 05, 2025	0.01	0.01	0.01	0.01	0.01	5,980
September 04, 2025	0.01	0.01	0.01	0.01	0.01	1,744
September 03, 2025	0.01	0.01	0.01	0.01	0.01	2,178
September 02, 2025	0.01	0.01	0.01	0.01	0.01	64,920
August 29, 2025	0.01	0.01	0.01	0.02	0.01	7,084
August 28, 2025	0.02	0.02	0.02	0.02	0.02	11,654
August 27, 2025	0.01	0.02	0.02	0.02	0.01	11,115
August 26, 2025	0.01	0.01	0.01	0.02	0.01	58,886
August 25, 2025	0.01	0.01	0.01	0.02	0.01	33,297
August 22, 2025	0.02	0.01	0.01	0.02	0.01	80,888
August 20, 2025	0.01	0.01	0.01	0.01	0.01	132,648
August 19, 2025	0.01	0.01	0.01	0.01	0.01	10,030
August 18, 2025	0.01	0.02	0.02	0.02	0.01	4,701
August 14, 2025	0.02	0.02	0.02	0.02	0.02	1,176
August 12, 2025	0.01	0.02	0.02	0.02	0.01	50,288
August 07, 2025	0.02	0.02	0.02	0.02	0.02	300
August 05, 2025	0.02	0.02	0.02	0.02	0.02	400
August 01, 2025	0.01	0.02	0.02	0.02	0.01	22,862
July 31, 2025	0.02	0.02	0.02	0.02	0.02	1,034
July 29, 2025	0.02	0.02	0.02	0.02	0.02	1,034
July 28, 2025	0.02	0.02	0.02	0.02	0.02	2,151
July 25, 2025	0.01	0.02	0.02	0.02	0.01	4,200
July 24, 2025	0.02	0.02	0.02	0.02	0.02	169
July 23, 2025	0.01	0.02	0.02	0.02	0.01	9,716
July 22, 2025	0.01	0.02	0.02	0.02	0.01	377
July 21, 2025	0.01	0.02	0.02	0.02	0.01	602
July 18, 2025	0.02	0.02	0.02	0.02	0.02	1
July 17, 2025	0.02	0.02	0.02	0.02	0.02	300
July 16, 2025	0.01	0.01	0.01	0.01	0.01	1,531
July 09, 2025	0.01	0.01	0.01	0.01	0.01	10,950

Moolec Science S.A. (MLECW) NASDAQ