Moolec Science S.A. (MLEC)
NASDAQ: MLEC
· Real-Time Price · USD
0.91
-0.02 (-2.16%)
At close: Oct 02, 2025, 3:58 PM
0.95
4.40%
Pre-market: Oct 03, 2025, 06:00 AM EDT
MLEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.98 | 0.98 | 0.88 | 0.95 | 0.95 | 2.15% | 27,299 |
| Oct 1, 2025 | 1.02 | 1.03 | 0.88 | 0.93 | 0.93 | -5.10% | 126,900 |
| Sep 30, 2025 | 1.08 | 1.11 | 0.98 | 0.98 | 0.98 | -9.26% | 73,318 |
| Sep 29, 2025 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 40,218 |
| Sep 26, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.00% | 25,018 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.13 | 1.14 | 1.14 | -5.00% | 39,612 |
| Sep 24, 2025 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -3.23% | 8,500 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | 2.48% | 55,300 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 25,137 |
| Sep 19, 2025 | 1.21 | 1.26 | 1.08 | 1.17 | 1.17 | -2.50% | 60,733 |
| Sep 18, 2025 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | 0.00% | 57,900 |
| Sep 17, 2025 | 1.25 | 1.28 | 1.20 | 1.20 | 1.20 | -5.51% | 34,100 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -4.51% | 64,402 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.27 | 1.33 | 1.33 | -3.62% | 16,642 |
| Sep 12, 2025 | 1.38 | 1.45 | 1.25 | 1.38 | 1.38 | 0.00% | 125,500 |
| Sep 11, 2025 | 1.30 | 1.39 | 1.18 | 1.38 | 1.38 | 11.29% | 172,900 |
| Sep 10, 2025 | 1.19 | 1.28 | 1.15 | 1.24 | 1.24 | 5.08% | 118,525 |
| Sep 9, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 4.42% | 36,438 |
| Sep 8, 2025 | 1.16 | 1.18 | 1.10 | 1.13 | 1.13 | -5.04% | 63,923 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.12 | 1.19 | 1.19 | 0.85% | 87,200 |
Page 1 of 58