Moolec Science SA Ordinary Shares (MLEC) Historical Stock Data

0.68 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, MLEC is down -1.48% a day on average. There have been 10 days where Moolec Science SA Ordinary Shares closed green and 20 days where MLEC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	0.71	0.68	↓$0.03 (-4.76%)	0.62	0.72	9.58K
2025-04-16	0.73	0.71	↓$0.02 (-2.87%)	0.71	0.74	8.10K
2025-04-15	0.72	0.72	↑$0.00 (0.00%)	0.72	0.72	293
2025-04-14	0.70	0.72	↑$0.02 (2.86%)	0.70	0.73	3.56K
2025-04-11	0.60	0.67	↑$0.07 (10.94%)	0.55	0.73	26.12K
2025-04-10	0.62	0.62	↑$0.00 (0.00%)	0.62	0.62	0.97K
2025-04-09	0.66	0.64	↓$0.02 (-3.30%)	0.61	0.66	6.78K
2025-04-08	0.66	0.66	↓$0.00 (-0.14%)	0.61	0.66	20.65K
2025-04-07	0.63	0.59	↓$0.04 (-5.76%)	0.59	0.63	0.93K
2025-04-04	0.66	0.63	↓$0.04 (-5.67%)	0.60	0.66	1.97K
2025-04-03	0.65	0.58	↓$0.07 (-11.03%)	0.58	0.65	784
2025-04-02	0.62	0.61	↓$0.01 (-1.65%)	0.59	0.63	45.78K
2025-04-01	0.59	0.56	↓$0.03 (-4.76%)	0.56	0.62	7.41K
2025-03-31	0.56	0.56	↓$0.00 (-0.62%)	0.56	0.62	15.12K
2025-03-28	0.68	0.59	↓$0.09 (-12.81%)	0.56	0.70	45.40K
2025-03-27	0.63	0.61	↓$0.02 (-3.16%)	0.61	0.72	37.70K
2025-03-26	0.71	0.62	↓$0.09 (-12.10%)	0.62	0.76	62.53K
2025-03-25	0.71	0.74	↑$0.03 (3.87%)	0.71	0.75	2.09K
2025-03-24	0.71	0.70	↓$0.01 (-1.39%)	0.70	0.75	24.33K
2025-03-21	0.72	0.71	↓$0.01 (-1.36%)	0.71	0.72	1.74K
2025-03-20	0.77	0.72	↓$0.05 (-6.31%)	0.72	0.77	13.18K
2025-03-19	0.75	0.76	↑$0.01 (0.79%)	0.70	0.76	11.45K
2025-03-18	0.80	0.76	↓$0.04 (-4.69%)	0.75	0.81	27.45K
2025-03-17	0.93	0.84	↓$0.09 (-9.24%)	0.83	0.93	7.52K
2025-03-14	0.82	0.88	↑$0.06 (7.17%)	0.78	0.88	33.45K
2025-03-13	0.81	0.83	↑$0.02 (2.66%)	0.76	0.83	10.80K
2025-03-12	0.96	0.86	↓$0.10 (-10.42%)	0.84	0.96	19.88K
2025-03-11	0.81	0.94	↑$0.13 (15.69%)	0.78	0.95	35.92K
2025-03-10	0.87	0.85	↓$0.02 (-2.65%)	0.80	0.88	31.24K
2025-03-07	0.74	0.86	↑$0.12 (16.22%)	0.74	0.87	15.36K