Moolec Science SA Ordinary Shares (MLEC) Historical Stock Data

0.33 ↑0.01 (2.61%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MLEC is down -2.07% a day on average. There have been 7 days where Moolec Science SA Ordinary Shares closed green and 23 days where MLEC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.34	0.33	↓$0.01 (-1.47%)	0.32	0.35	16.14K
2025-12-17	0.33	0.33	↓$0.00 (-1.36%)	0.29	0.33	50.71K
2025-12-16	0.36	0.33	↓$0.03 (-9.58%)	0.28	0.36	280.99K
2025-12-15	0.42	0.37	↓$0.05 (-11.28%)	0.35	0.42	110.70K
2025-12-12	0.44	0.44	↓$0.01 (-1.91%)	0.42	0.45	19.96K
2025-12-11	0.47	0.44	↓$0.04 (-7.45%)	0.41	0.47	194.60K
2025-12-10	0.45	0.47	↑$0.02 (3.81%)	0.43	0.48	112.95K
2025-12-09	0.43	0.45	↑$0.02 (4.39%)	0.43	0.45	16.65K
2025-12-08	0.47	0.43	↓$0.04 (-9.28%)	0.42	0.48	72.75K
2025-12-05	0.47	0.47	↓$0.00 (-0.15%)	0.45	0.50	111.56K
2025-12-04	0.45	0.49	↑$0.05 (10.19%)	0.45	0.49	90.12K
2025-12-03	0.46	0.45	↓$0.01 (-2.17%)	0.44	0.50	127.15K
2025-12-02	0.46	0.48	↑$0.03 (6.15%)	0.43	0.57	751.27K
2025-12-01	0.42	0.42	↓$0.00 (-0.45%)	0.40	0.42	94.59K
2025-11-28	0.43	0.40	↓$0.03 (-6.54%)	0.40	0.43	53.16K
2025-11-26	0.41	0.41	↓$0.00 (-0.82%)	0.39	0.42	75.66K
2025-11-25	0.42	0.42	↓$0.00 (-1.06%)	0.39	0.44	118.48K
2025-11-24	0.45	0.44	↓$0.01 (-1.23%)	0.40	0.45	367.33K
2025-11-21	0.48	0.45	↓$0.03 (-5.86%)	0.44	0.50	51.16K
2025-11-20	0.57	0.47	↓$0.10 (-17.44%)	0.45	0.58	195.99K
2025-11-19	0.56	0.56	↓$0.00 (-0.21%)	0.56	0.58	58.94K
2025-11-18	0.56	0.56	↓$0.00 (-0.54%)	0.56	0.58	35.81K
2025-11-17	0.58	0.56	↓$0.02 (-4.24%)	0.55	0.58	20.04K
2025-11-14	0.57	0.58	↑$0.01 (0.88%)	0.55	0.59	74.43K
2025-11-13	0.60	0.57	↓$0.03 (-4.70%)	0.56	0.60	92.48K
2025-11-12	0.65	0.60	↓$0.05 (-7.15%)	0.58	0.66	106.21K
2025-11-11	0.65	0.62	↓$0.03 (-4.54%)	0.61	0.65	81.57K
2025-11-10	0.68	0.68	↓$0.00 (-0.18%)	0.66	0.68	63.07K
2025-11-07	0.61	0.65	↑$0.05 (7.56%)	0.59	0.67	60.35K
2025-11-06	0.58	0.61	↑$0.03 (4.53%)	0.58	0.64	179.66K