Moolec Science SA - Ordinary Shares (MLEC)
9.8400
+0.5800 (6.26%)
NASDAQ · Last Trade: Mar 4th, 9:49 PM EST
Historical Prices For Moolec Science SA - Ordinary Shares (MLEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 9.16 | 11.33 | 9.15 | 9.84 | 93,491 | 9.84 |
| 3/03/2026 | 9.59 | 9.59 | 8.38 | 9.26 | 65,998 | 9.26 |
| 3/02/2026 | 11.61 | 11.74 | 9.96 | 10.27 | 73,096 | 10.27 |
| 2/27/2026 | 14.61 | 15.47 | 13.14 | 13.30 | 173,896 | 13.30 |
| 2/26/2026 | 15.81 | 16.20 | 15.00 | 15.32 | 85,967 | 15.32 |
| 2/25/2026 | 16.71 | 16.71 | 15.00 | 16.13 | 201,813 | 16.13 |
| 2/24/2026 | 15.73 | 20.80 | 15.65 | 15.71 | 276,170 | 15.71 |
| 2/23/2026 | 15.05 | 17.52 | 14.75 | 16.01 | 145,802 | 16.01 |
| 2/20/2026 | 18.00 | 21.75 | 15.30 | 16.42 | 739,806 | 16.42 |
| 2/19/2026 | 16.38 | 23.22 | 15.80 | 17.10 | 3,016,809 | 17.10 |
| 2/18/2026 | 9.41 | 19.50 | 9.25 | 14.36 | 7,205,918 | 14.36 |
| 2/17/2026 | 7.83 | 10.20 | 7.80 | 9.58 | 893,262 | 9.58 |
| 2/13/2026 | 11.17 | 12.23 | 8.12 | 8.63 | 50,596,684 | 8.63 |
| 2/12/2026 | 5.03 | 5.10 | 4.62 | 5.10 | 17,145 | 5.10 |
| 2/11/2026 | 5.20 | 5.39 | 4.79 | 5.00 | 21,754 | 5.00 |
| 2/10/2026 | 5.04 | 5.91 | 4.97 | 5.01 | 57,508 | 5.01 |
| 2/09/2026 | 5.36 | 5.61 | 4.79 | 5.14 | 19,012 | 5.14 |
| 2/06/2026 | 5.64 | 5.88 | 5.36 | 5.39 | 15,585 | 5.39 |
| 2/05/2026 | 5.29 | 5.89 | 5.12 | 5.75 | 44,391 | 5.75 |
| 2/04/2026 | 5.03 | 5.66 | 4.91 | 5.35 | 33,382 | 5.35 |
| 2/03/2026 | 5.25 | 5.56 | 4.85 | 5.08 | 55,961 | 5.08 |
| 2/02/2026 | 5.51 | 6.59 | 5.31 | 5.37 | 56,350 | 5.37 |
| 1/30/2026 | 4.93 | 7.40 | 4.92 | 6.50 | 246,218 | 6.50 |
| 1/29/2026 | 6.53 | 6.75 | 6.12 | 6.47 | 42,754 | 6.47 |
| 1/28/2026 | 6.69 | 7.12 | 6.03 | 6.62 | 38,444 | 6.62 |
| 1/27/2026 | 6.99 | 7.01 | 6.56 | 6.69 | 39,650 | 6.69 |
| 1/26/2026 | 7.20 | 7.84 | 6.83 | 7.12 | 74,064 | 7.12 |
| 1/23/2026 | 6.67 | 8.00 | 6.50 | 7.50 | 130,191 | 7.50 |
| 1/22/2026 | 6.31 | 7.50 | 5.80 | 6.78 | 455,984 | 6.78 |
| 1/21/2026 | 6.12 | 7.79 | 4.62 | 6.48 | 5,665,285 | 6.48 |
| 1/20/2026 | 4.73 | 5.29 | 4.18 | 4.39 | 93,674 | 4.39 |
| 1/16/2026 | 6.72 | 7.27 | 4.76 | 5.05 | 599,118 | 5.05 |
| 1/15/2026 | 3.62 | 7.70 | 3.53 | 7.70 | 9,861,441 | 7.70 |
| 1/14/2026 | 3.93 | 3.99 | 3.40 | 3.53 | 109,747 | 3.53 |
| 1/13/2026 | 4.00 | 4.93 | 4.00 | 4.91 | 732,292 | 4.91 |
| 1/12/2026 | 4.22 | 4.37 | 4.05 | 4.11 | 24,464 | 4.11 |
| 1/09/2026 | 4.51 | 4.51 | 4.09 | 4.21 | 11,901 | 4.21 |
| 1/08/2026 | 4.00 | 4.72 | 4.00 | 4.47 | 49,306 | 4.47 |
| 1/07/2026 | 3.77 | 4.20 | 3.76 | 3.99 | 38,540 | 3.99 |
| 1/06/2026 | 4.23 | 4.35 | 3.75 | 3.80 | 89,815 | 3.80 |
| 1/05/2026 | 4.02 | 4.77 | 3.55 | 4.30 | 158,993 | 4.30 |
| 1/02/2026 | 0.23 | 0.28 | 0.21 | 0.28 | 1,362,575 | 4.14 |
| 12/31/2025 | 0.24 | 0.27 | 0.22 | 0.25 | 2,002,750 | 3.82 |
| 12/30/2025 | 0.24 | 0.28 | 0.24 | 0.27 | 4,597,815 | 3.99 |
| 12/29/2025 | 0.22 | 0.30 | 0.22 | 0.25 | 1,322,451 | 3.80 |
| 12/26/2025 | 0.23 | 0.24 | 0.21 | 0.24 | 41,646 | 3.60 |
| 12/24/2025 | 0.22 | 0.23 | 0.21 | 0.22 | 171,701 | 3.37 |
| 12/23/2025 | 0.32 | 0.33 | 0.21 | 0.23 | 793,496 | 3.47 |
| 12/22/2025 | 0.34 | 0.34 | 0.32 | 0.33 | 119,307 | 4.89 |
| 12/19/2025 | 0.34 | 0.34 | 0.32 | 0.33 | 15,812 | 4.89 |
| 12/18/2025 | 0.34 | 0.35 | 0.32 | 0.33 | 16,138 | 5.01 |
| 12/17/2025 | 0.33 | 0.33 | 0.29 | 0.33 | 50,704 | 4.88 |
| 12/16/2025 | 0.36 | 0.36 | 0.28 | 0.33 | 280,990 | 4.88 |
| 12/15/2025 | 0.41 | 0.42 | 0.35 | 0.37 | 110,044 | 5.52 |
| 12/12/2025 | 0.44 | 0.45 | 0.42 | 0.44 | 19,962 | 6.53 |
| 12/11/2025 | 0.47 | 0.47 | 0.41 | 0.43 | 194,596 | 6.53 |
| 12/10/2025 | 0.45 | 0.48 | 0.43 | 0.47 | 112,933 | 6.99 |
| 12/09/2025 | 0.43 | 0.45 | 0.43 | 0.45 | 16,348 | 6.74 |
| 12/08/2025 | 0.47 | 0.48 | 0.42 | 0.43 | 72,737 | 6.45 |
| 12/05/2025 | 0.47 | 0.50 | 0.45 | 0.47 | 111,555 | 7.01 |