Moolec Science S.A. (MLEC)
NASDAQ: MLEC
· Real-Time Price · USD
1.15
-0.03 (-2.53%)
At close: Sep 05, 2025, 3:59 PM
1.17
1.74%
After-hours: Sep 05, 2025, 04:25 PM EDT
MLEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.20 | 1.24 | 1.12 | 1.19 | 1.19 | 0.85% | 87,153 |
| Sep 4, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 28,166 |
| Sep 3, 2025 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 72,800 |
| Sep 2, 2025 | 1.39 | 1.41 | 1.23 | 1.26 | 1.26 | -3.82% | 121,700 |
| Aug 29, 2025 | 1.27 | 1.39 | 1.20 | 1.31 | 1.31 | -0.76% | 59,400 |
| Aug 28, 2025 | 1.29 | 1.38 | 1.27 | 1.32 | 1.32 | 0.00% | 65,896 |
| Aug 27, 2025 | 1.30 | 1.45 | 1.25 | 1.32 | 1.32 | 3.94% | 199,316 |
| Aug 26, 2025 | 1.27 | 1.39 | 1.24 | 1.27 | 1.27 | -16.99% | 268,800 |
| Aug 25, 2025 | 1.76 | 1.79 | 1.52 | 1.53 | 1.53 | -12.57% | 2,262,218 |
| Aug 22, 2025 | 1.61 | 1.89 | 1.61 | 1.75 | 1.75 | -7.89% | 190,702 |
| Aug 21, 2025 | 2.06 | 2.08 | 1.78 | 1.90 | 1.90 | -20.50% | 803,900 |
| Aug 20, 2025 | 2.54 | 2.57 | 2.15 | 2.39 | 2.39 | -4.02% | 57,526 |
| Aug 19, 2025 | 2.54 | 2.55 | 2.31 | 2.49 | 2.49 | -0.40% | 61,031 |
| Aug 18, 2025 | 2.48 | 2.50 | 2.40 | 2.50 | 2.50 | 1.63% | 37,779 |
| Aug 15, 2025 | 2.43 | 2.53 | 2.37 | 2.46 | 2.46 | 0.82% | 10,070 |
| Aug 14, 2025 | 2.61 | 2.87 | 2.37 | 2.44 | 2.44 | -9.29% | 65,100 |
| 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 |