Moolec Science S.A. (MLEC)
NASDAQ: MLEC
· Real-Time Price · USD
2.46
0.02 (0.61%)
At close: Aug 15, 2025, 3:54 PM
2.42
-1.88%
After-hours: Aug 15, 2025, 04:00 PM EDT
MLEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.61 | 2.87 | 2.37 | 2.44 | 2.44 | -9.29% | 65,306 |
| Aug 13, 2025 | 2.66 | 2.78 | 2.31 | 2.69 | 2.69 | 1.51% | 42,665 |
| Aug 12, 2025 | 2.72 | 2.81 | 2.62 | 2.65 | 2.65 | -2.57% | 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 | 0.00% | 50,273 |
| Aug 7, 2025 | 3.04 | 3.04 | 2.91 | 2.95 | 2.95 | -1.67% | 8,080 |
| Aug 6, 2025 | 2.89 | 3.07 | 2.89 | 3.00 | 3.00 | 0.00% | 15,811 |
| Aug 5, 2025 | 3.09 | 3.19 | 2.91 | 3.00 | 3.00 | -2.91% | 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 | 0.00% | 35,300 |
| 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 | 0.00% | 73,109 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.10 | 3.18 | 3.18 | -5.07% | 76,118 |
| 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 | -4.55% | 106,500 |
| Jul 24, 2025 | 3.41 | 3.54 | 3.23 | 3.30 | 3.30 | -2.65% | 220,600 |
| 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 |