Moolec Science SA - Ordinary Shares (MLEC)

10.29
+1.30 (14.52%)
NASDAQ · Last Trade: Apr 30th, 1:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moolec Science SA - Ordinary Shares (MLEC)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/20268.699.198.048.99108,8598.99
4/28/20268.699.467.408.602,982,1758.60
4/27/20267.178.456.848.09296,5388.09
4/24/20267.247.867.247.2710,7267.27
4/23/20267.457.877.147.1927,0797.19
4/22/20267.167.317.007.312,4837.31
4/21/20267.157.266.797.176,7777.17
4/20/20267.267.407.237.283,9597.28
4/17/20267.727.867.257.2714,1587.27
4/16/20267.477.857.257.854,6437.85
4/15/20267.788.037.137.6122,4787.61
4/14/20267.758.507.757.949,8857.94
4/13/20267.077.747.007.5225,8547.52
4/10/20267.827.997.117.1132,0607.11
4/09/20268.919.497.718.1173,9678.11
4/08/202610.6610.908.839.0286,3279.02
4/07/202610.6911.4410.1210.89241,53210.89
4/06/20268.6911.768.0611.4410,582,02811.44
4/02/20266.747.076.116.9523,4516.95
4/01/20265.926.295.566.2814,4726.28
3/31/20266.286.285.415.9252,3985.92
3/30/20266.306.805.906.4111,8516.41
3/27/20267.087.606.666.956,6286.95
3/26/20266.537.366.537.2214,0007.22
3/25/20266.636.786.216.6622,5186.66
3/24/20267.247.336.576.7712,0956.77
3/23/20268.418.417.337.3910,8927.39
3/20/20269.069.077.348.2025,2278.20
3/19/20269.319.409.029.246,1429.24
3/18/20269.699.869.499.499,4589.49
3/17/20269.7510.019.6510.014,92910.01
3/16/202610.2810.619.819.957,6699.95
3/13/202611.0011.009.9110.2320,58110.23
3/12/20269.8312.429.4011.41206,51511.41
3/11/20269.8810.439.569.9815,2199.98
3/10/20268.8110.498.7910.47179,78710.47
3/09/20269.009.208.558.97160,9458.97
3/06/20269.309.468.819.3522,4489.35
3/05/20269.9610.328.669.41113,5419.41
3/04/20269.1611.339.159.8493,4919.84
3/03/20269.599.598.389.2665,9989.26
3/02/202611.6111.749.9610.2773,09610.27
2/27/202614.6115.4713.1413.30173,89613.30
2/26/202615.8116.2015.0015.3285,96715.32
2/25/202616.7116.7115.0016.13201,81316.13
2/24/202615.7320.8015.6515.71276,17015.71
2/23/202615.0517.5214.7516.01145,80216.01
2/20/202618.0021.7515.3016.42739,80616.42
2/19/202616.3823.2215.8017.103,016,80917.10
2/18/20269.4119.509.2514.367,205,91814.36
2/17/20267.8310.207.809.58893,2629.58
2/13/202611.1712.238.128.6350,596,6848.63
2/12/20265.035.104.625.1017,1455.10
2/11/20265.205.394.795.0021,7545.00
2/10/20265.045.914.975.0157,5085.01
2/09/20265.365.614.795.1419,0125.14
2/06/20265.645.885.365.3915,5855.39
2/05/20265.295.895.125.7544,3915.75
2/04/20265.035.664.915.3533,3825.35
2/03/20265.255.564.855.0855,9615.08
2/02/20265.516.595.315.3756,3505.37
1/30/20264.937.404.926.50246,2186.50