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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Moolec Science S.A. (MLECW) NASDAQ