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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.03	0.02	0.02	0.04	0.02	2.25M
February 19, 2026	0.02	0.03	0.03	0.06	0.02	6.04M
February 18, 2026	0.01	0.02	0.02	0.03	0.01	4.38M
February 17, 2026	0.01	0.01	0.01	0.01	0.01	716,944
February 13, 2026	0.03	0.02	0.02	0.03	0.01	5.85M
February 12, 2026	0.01	0.01	0.01	0.01	0.01	10,691
February 11, 2026	0.01	0.01	0.01	0.01	0.01	29,227
February 10, 2026	0.01	0.01	0.01	0.01	0.01	74,583
February 09, 2026	0.01	0.01	0.01	0.01	0.01	235,768
February 06, 2026	0.01	0.01	0.01	0.01	0.01	16,033
February 05, 2026	0.01	0.01	0.01	0.01	0.01	84,263
February 04, 2026	0.01	0.01	0.01	0.01	0.01	30,180
February 03, 2026	0.01	0.01	0.01	0.01	0.01	104,445
February 02, 2026	0.01	0.01	0.01	0.01	0.01	300
January 30, 2026	0.01	0.01	0.01	0.01	0.01	84,032
January 29, 2026	0.01	0.01	0.01	0.01	0.01	17,505
January 28, 2026	0.01	0.01	0.01	0.01	0.01	36,566
January 27, 2026	0.01	0.01	0.01	0.01	0.01	69,825
January 26, 2026	0.01	0.01	0.01	0.01	0.01	172,152
January 23, 2026	0.01	0.01	0.01	0.01	0.01	112,531
January 22, 2026	0.01	0.01	0.01	0.01	0.01	381,015
January 21, 2026	0.01	0.01	0.01	0.01	0.01	972,735
January 20, 2026	0.01	0.01	0.01	0.01	0.01	128,526
January 16, 2026	0.01	0.01	0.01	0.01	0.01	877,111
January 15, 2026	0.01	0.01	0.01	0.05	0.01	7.83M
January 14, 2026	0.01	0.01	0.01	0.01	0.01	27,502
January 13, 2026	0.01	0.01	0.01	0.01	0.01	177,560
January 12, 2026	0.01	0.01	0.01	0.01	0	45,165
January 09, 2026	0.01	0	0	0.01	0	68,087
January 08, 2026	0.01	0.01	0.01	0.01	0.01	60,625
January 07, 2026	0.01	0.01	0.01	0.01	0	26,713
January 06, 2026	0.01	0.01	0.01	0.01	0.01	257,064
January 05, 2026	0.01	0.01	0.01	0.01	0.01	105,948
January 02, 2026	0.01	0.01	0.01	0.01	0.01	151
December 31, 2025	0.01	0.01	0.01	0.01	0	282,228
December 30, 2025	0.01	0.01	0.01	0.01	0.01	82,095
December 29, 2025	0.01	0.01	0.01	0.01	0.01	225
December 24, 2025	0.01	0.01	0.01	0.01	0.01	16,577
December 23, 2025	0.01	0.01	0.01	0.01	0.01	15,650
December 18, 2025	0.01	0.01	0.01	0.01	0.01	21,110
December 17, 2025	0.01	0.01	0.01	0.01	0.01	10,201
December 15, 2025	0.01	0.01	0.01	0.01	0.01	26,142
December 08, 2025	0.01	0.01	0.01	0.01	0.01	12,892
December 04, 2025	0.01	0.01	0.01	0.01	0.01	7,976
December 03, 2025	0.01	0.01	0.01	0.01	0.01	69,466
November 28, 2025	0.01	0.01	0.01	0.01	0.01	8,810
November 26, 2025	0.01	0.01	0.01	0.01	0.01	13,350
November 25, 2025	0.01	0.01	0.01	0.01	0.01	57,198
November 24, 2025	0.01	0.01	0.01	0.01	0.01	130,903
November 20, 2025	0.01	0.01	0.01	0.01	0.01	10,110
November 19, 2025	0.01	0.01	0.01	0.01	0.01	10,110
November 18, 2025	0.01	0.01	0.01	0.01	0.01	30
November 17, 2025	0.01	0.01	0.01	0.01	0.01	19,170
November 14, 2025	0.01	0.01	0.01	0.01	0.01	15,300
November 13, 2025	0.01	0.01	0.01	0.01	0.01	543
November 12, 2025	0.01	0.01	0.01	0.01	0.01	206
November 06, 2025	0.01	0.01	0.01	0.01	0.01	245
November 05, 2025	0.01	0.01	0.01	0.01	0.01	9,180
November 04, 2025	0.01	0.01	0.01	0.01	0.01	17,695
November 03, 2025	0.01	0.01	0.01	0.01	0.01	58,495

Moolec Science S.A. (MLECW) NASDAQ