Moolec Science SA Ordinary Shares (MLEC) Historical Stock Data
1.28 ↓0.06 (-4.48%)
As of May 2, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, MLEC is down -1.61% a day on average. There have been 12 days where Moolec Science SA Ordinary Shares closed green and 18 days where MLEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.25 | 1.39 | 376.99K |
| 2024-04-30 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.35 | 1.51 | 3.27M |
| 2024-04-29 | 1.45 | 1.37 | ↓$0.08 (-5.52%) | 1.36 | 1.48 | 206.88K |
| 2024-04-26 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.33 | 1.51 | 308.53K |
| 2024-04-25 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.30 | 1.46 | 320.56K |
| 2024-04-24 | 1.68 | 1.46 | ↓$0.22 (-13.10%) | 1.36 | 1.71 | 0.90M |
| 2024-04-23 | 2.15 | 1.73 | ↓$0.42 (-19.53%) | 1.67 | 2.15 | 3.14M |
| 2024-04-22 | 2.97 | 2.47 | ↓$0.50 (-16.84%) | 2.10 | 3.25 | 79.64M |
| 2024-04-19 | 1.16 | 1.40 | ↑$0.24 (20.69%) | 1.16 | 1.40 | 217.78K |
| 2024-04-18 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.30 | 2.17 | 3.28M |
| 2024-04-17 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.30 | 1.55 | 92.94K |
| 2024-04-16 | 1.20 | 1.30 | ↑$0.10 (8.33%) | 1.20 | 1.44 | 74.30K |
| 2024-04-15 | 1.16 | 1.15 | ↓$0.01 (-0.48%) | 1.15 | 1.16 | 1.06K |
| 2024-04-12 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.17 | 1.20 | 18.23K |
| 2024-04-11 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.18 | 1.22 | 7.48K |
| 2024-04-10 | 1.24 | 1.21 | ↓$0.03 (-2.54%) | 1.21 | 1.30 | 31.62K |
| 2024-04-09 | 1.25 | 1.22 | ↓$0.03 (-2.09%) | 1.22 | 1.27 | 6.60K |
| 2024-04-08 | 1.28 | 1.25 | ↓$0.03 (-2.27%) | 1.22 | 1.28 | 1.72K |
| 2024-04-05 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.20 | 1.35 | 19.11K |
| 2024-04-04 | 1.33 | 1.31 | ↓$0.02 (-1.80%) | 1.31 | 1.36 | 4.93K |
| 2024-04-03 | 1.41 | 1.33 | ↓$0.08 (-5.96%) | 1.33 | 1.41 | 5.35K |
| 2024-04-02 | 1.32 | 1.38 | ↑$0.06 (4.55%) | 1.30 | 1.38 | 11.55K |
| 2024-04-01 | 1.42 | 1.34 | ↓$0.08 (-5.63%) | 1.34 | 1.42 | 11.77K |
| 2024-03-28 | 1.31 | 1.38 | ↑$0.07 (5.34%) | 1.31 | 1.41 | 20.52K |
| 2024-03-27 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.34 | 1.41 | 10.59K |
| 2024-03-26 | 1.45 | 1.41 | ↓$0.04 (-2.93%) | 1.32 | 1.46 | 3.86K |
| 2024-03-25 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.35 | 1.45 | 9.42K |
| 2024-03-22 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.36 | 1.60 | 34.92K |
| 2024-03-21 | 1.46 | 1.28 | ↓$0.18 (-12.33%) | 1.24 | 1.60 | 67.62K |
| 2024-03-20 | 1.45 | 1.54 | ↑$0.09 (6.21%) | 1.45 | 1.54 | 4.88K |
Create an account or log in to view more rows.
$MLEC love when bulls come out
$MLEC Markets about as efficient as a retirement home
$MLEC we want higher!!!
$MLEC yeeeeeee haw
$MLEC I like green candles on my birthday cake
$MLEC called it
$MLEC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MLEC buy the dip were blasting off
$MLEC Buy the dip.
$MLEC has just been halted from trading due to volatility.