Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
2.690
+0.039 (1.48%)
At close: Aug 13, 2025, 4:00 PM
2.700
+0.010 (0.37%)
After-hours: Aug 13, 2025, 5:04 PM EDT
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.66 | 2.68 | 2.31 | 2.50 | - | -5.70% | 29,216 |
| Aug 12, 2025 | 2.72 | 2.81 | 2.62 | 2.65 | 2.65 | -2.54% | 19,032 |
| Aug 11, 2025 | 2.95 | 2.98 | 2.61 | 2.72 | 2.72 | -7.80% | 11,526 |
| Aug 8, 2025 | 3.20 | 3.20 | 2.83 | 2.95 | 2.95 | - | 50,273 |
| Aug 7, 2025 | 3.04 | 3.04 | 2.91 | 2.95 | 2.95 | -1.70% | 8,080 |
| Aug 6, 2025 | 2.89 | 3.07 | 2.89 | 3.00 | 3.00 | - | 15,811 |
| Aug 5, 2025 | 3.09 | 3.19 | 2.91 | 3.00 | 3.00 | -2.88% | 70,269 |
| Aug 4, 2025 | 3.23 | 3.27 | 2.98 | 3.09 | 3.09 | -3.44% | 86,623 |
| Aug 1, 2025 | 3.25 | 3.46 | 3.15 | 3.20 | 3.20 | - | 35,271 |
| Jul 31, 2025 | 3.31 | 3.56 | 3.06 | 3.20 | 3.20 | 0.63% | 78,570 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.05 | 3.18 | 3.18 | 0.16% | 73,109 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.10 | 3.18 | 3.18 | -5.22% | 75,998 |
| Jul 28, 2025 | 3.38 | 3.60 | 3.30 | 3.35 | 3.35 | 6.35% | 69,009 |
| Jul 25, 2025 | 3.38 | 3.38 | 2.99 | 3.15 | 3.15 | -4.46% | 106,493 |
| Jul 24, 2025 | 3.41 | 3.54 | 3.23 | 3.30 | 3.30 | -2.74% | 220,561 |
| Jul 23, 2025 | 3.40 | 3.67 | 3.20 | 3.39 | 3.39 | 3.99% | 163,882 |
| Jul 22, 2025 | 3.68 | 3.69 | 3.26 | 3.26 | 3.26 | -13.07% | 53,310 |
| Jul 21, 2025 | 3.86 | 3.99 | 3.74 | 3.75 | 3.75 | -3.35% | 68,539 |
| Jul 18, 2025 | 4.00 | 4.23 | 3.71 | 3.88 | 3.88 | -1.27% | 39,770 |
| Jul 17, 2025 | 4.00 | 4.15 | 3.90 | 3.93 | 3.93 | -3.44% | 64,863 |
| Jul 16, 2025 | 4.35 | 4.39 | 3.83 | 4.07 | 4.07 | -11.52% | 1,468,408 |
| Jul 15, 2025 | 3.82 | 4.63 | 3.72 | 4.60 | 4.60 | -1.50% | 647,531 |
| Jul 14, 2025 | 5.20 | 5.23 | 4.67 | 4.67 | 4.67 | -7.16% | 8,430 |
| Jul 11, 2025 | 5.50 | 5.51 | 4.60 | 5.03 | 5.03 | -12.82% | 20,164 |
| Jul 10, 2025 | 5.88 | 5.88 | 5.70 | 5.77 | 5.77 | 0.52% | 1,266 |
| Jul 9, 2025 | 5.85 | 5.87 | 5.63 | 5.74 | 5.74 | -4.01% | 2,515 |
| Jul 8, 2025 | 5.99 | 6.00 | 5.96 | 5.98 | 5.98 | -2.13% | 1,223 |
| Jul 7, 2025 | 6.05 | 6.11 | 5.78 | 6.11 | 6.11 | 1.08% | 6,729 |
| Jul 3, 2025 | 6.19 | 6.68 | 5.85 | 6.05 | 6.05 | 0.58% | 38,317 |
| Jul 2, 2025 | 6.34 | 6.34 | 6.01 | 6.01 | 6.01 | -3.99% | 1,887 |
| Jul 1, 2025 | 6.03 | 6.26 | 6.00 | 6.26 | 6.26 | -0.63% | 2,965 |
| Jun 30, 2025 | 6.80 | 6.80 | 5.95 | 6.30 | 6.30 | -11.27% | 55,927 |
| Jun 27, 2025 | 7.59 | 7.64 | 6.90 | 7.10 | 7.10 | -7.49% | 68,151 |
| Jun 26, 2025 | 7.20 | 8.00 | 6.44 | 7.68 | 7.68 | 6.60% | 87,663 |
| Jun 25, 2025 | 7.10 | 7.30 | 7.03 | 7.20 | 7.20 | -0.55% | 2,012 |
| Jun 24, 2025 | 7.17 | 7.53 | 7.04 | 7.24 | 7.24 | 3.13% | 2,987 |
| Jun 23, 2025 | 6.51 | 7.02 | 6.50 | 7.02 | 7.02 | 3.69% | 1,686 |
| Jun 20, 2025 | 7.73 | 7.73 | 5.67 | 6.77 | 6.77 | -13.87% | 6,451 |
| Jun 18, 2025 | 6.20 | 7.86 | 5.63 | 7.86 | 7.86 | 14.83% | 10,879 |
| Jun 17, 2025 | 8.00 | 8.00 | 6.50 | 6.85 | 6.85 | -3.59% | 14,166 |
| Jun 16, 2025 | 6.82 | 7.10 | 6.82 | 7.10 | 7.10 | 2.45% | 716 |
| Jun 13, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 186 |
| Jun 12, 2025 | 7.05 | 7.20 | 6.77 | 6.93 | 6.93 | -1.70% | 1,263 |
| Jun 11, 2025 | 7.43 | 7.66 | 7.05 | 7.05 | 7.05 | 1.59% | 1,075 |
| Jun 10, 2025 | 6.94 | 7.14 | 6.94 | 6.94 | 6.94 | 0.58% | 869 |
| Jun 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 194 |
| Jun 6, 2025 | 7.51 | 7.51 | 6.90 | 6.90 | 6.90 | -8.73% | 4,683 |
| Jun 5, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 615 |
| Jun 4, 2025 | 7.61 | 7.61 | 7.00 | 7.56 | 7.56 | -10.43% | 1,744 |
| Jun 3, 2025 | 7.44 | 8.44 | 6.38 | 8.44 | 8.44 | 5.50% | 3,149 |