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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 29, 2025	0.01	0.01	0.01	0.01	0.01	568
October 28, 2025	0.01	0.01	0.01	0.01	0.01	926
October 27, 2025	0.01	0.01	0.01	0.01	0.01	7,400
October 24, 2025	0.01	0.01	0.01	0.01	0.01	1,602
October 23, 2025	0.01	0.01	0.01	0.01	0.01	21,321
October 21, 2025	0.01	0.01	0.01	0.01	0.01	2,200
October 20, 2025	0.01	0.01	0.01	0.01	0.01	7,502
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

Moolec Science S.A. (MLECW) NASDAQ