Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
0.467
-0.025 (-5.02%)
At close: Dec 5, 2025, 4:00 PM EST
0.500
+0.033 (7.00%)
After-hours: Dec 5, 2025, 6:26 PM EST
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | -5.02% | 111,555 |
| Dec 4, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 9.33% | 90,124 |
| Dec 3, 2025 | 0.46 | 0.50 | 0.44 | 0.45 | 0.45 | -6.83% | 125,385 |
| Dec 2, 2025 | 0.46 | 0.57 | 0.43 | 0.48 | 0.48 | 15.52% | 751,020 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 4.53% | 95,289 |
| Nov 28, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -2.34% | 52,609 |
| Nov 26, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -2.24% | 75,661 |
| Nov 25, 2025 | 0.42 | 0.44 | 0.39 | 0.42 | 0.42 | -5.42% | 117,991 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | 0.44 | -1.56% | 365,260 |
| Nov 21, 2025 | 0.48 | 0.50 | 0.44 | 0.45 | 0.45 | -4.38% | 50,411 |
| Nov 20, 2025 | 0.57 | 0.58 | 0.45 | 0.47 | 0.47 | -16.38% | 193,212 |
| Nov 19, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 1.02% | 58,938 |
| Nov 18, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 0.31% | 35,814 |
| Nov 17, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.41% | 20,040 |
| Nov 14, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 0.88% | 74,432 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.00% | 92,478 |
| Nov 12, 2025 | 0.65 | 0.66 | 0.58 | 0.60 | 0.60 | -3.30% | 106,260 |
| Nov 11, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -8.32% | 81,572 |
| Nov 10, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 3.41% | 66,288 |
| Nov 7, 2025 | 0.61 | 0.67 | 0.59 | 0.65 | 0.65 | 7.95% | 60,345 |
| Nov 6, 2025 | 0.58 | 0.64 | 0.58 | 0.61 | 0.61 | 4.30% | 179,661 |
| Nov 5, 2025 | 0.62 | 0.63 | 0.57 | 0.58 | 0.58 | -6.26% | 66,109 |
| Nov 4, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -4.45% | 28,548 |
| Nov 3, 2025 | 0.64 | 0.70 | 0.62 | 0.65 | 0.65 | 0.78% | 89,495 |
| Oct 31, 2025 | 0.63 | 0.68 | 0.60 | 0.64 | 0.64 | 7.30% | 87,872 |
| Oct 30, 2025 | 0.64 | 0.68 | 0.59 | 0.60 | 0.60 | -3.71% | 155,232 |
| Oct 29, 2025 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -1.55% | 110,376 |
| Oct 28, 2025 | 0.68 | 0.71 | 0.61 | 0.63 | 0.63 | -6.91% | 137,065 |
| Oct 27, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | 0.07% | 49,696 |
| Oct 24, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | 0.21% | 43,179 |
| Oct 23, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 1.68% | 163,257 |
| Oct 22, 2025 | 0.64 | 0.70 | 0.63 | 0.67 | 0.67 | 4.04% | 117,532 |
| Oct 21, 2025 | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | -3.08% | 141,295 |
| Oct 20, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 1.77% | 70,708 |
| Oct 17, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -4.41% | 132,014 |
| Oct 16, 2025 | 0.66 | 0.71 | 0.63 | 0.68 | 0.68 | -0.03% | 171,125 |
| Oct 15, 2025 | 0.78 | 0.80 | 0.67 | 0.68 | 0.68 | -9.55% | 1,446,689 |
| Oct 14, 2025 | 0.80 | 0.83 | 0.75 | 0.75 | 0.75 | 0.27% | 1,132,752 |
| Oct 13, 2025 | 0.76 | 0.80 | 0.65 | 0.75 | 0.75 | -6.19% | 337,928 |
| Oct 10, 2025 | 0.84 | 0.92 | 0.79 | 0.80 | 0.80 | -2.50% | 1,345,352 |
| Oct 9, 2025 | 0.80 | 0.89 | 0.79 | 0.82 | 0.82 | 3.47% | 276,220 |
| Oct 8, 2025 | 0.83 | 0.85 | 0.75 | 0.79 | 0.79 | -5.20% | 134,921 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.83 | 0.84 | 0.84 | -11.04% | 70,257 |
| Oct 6, 2025 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | 1.04% | 17,511 |
| Oct 3, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.06% | 41,075 |
| Oct 2, 2025 | 0.98 | 0.98 | 0.88 | 0.95 | 0.95 | 2.10% | 30,395 |
| Oct 1, 2025 | 1.02 | 1.03 | 0.88 | 0.93 | 0.93 | -5.15% | 126,851 |
| Sep 30, 2025 | 1.08 | 1.11 | 0.98 | 0.98 | 0.98 | -8.78% | 73,318 |
| Sep 29, 2025 | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -5.70% | 40,218 |
| Sep 26, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | - | 25,018 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.13 | 1.14 | 1.14 | -5.00% | 39,612 |
| Sep 24, 2025 | 1.24 | 1.29 | 1.20 | 1.20 | 1.20 | -3.23% | 8,456 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.21 | 1.24 | 1.24 | 2.48% | 55,264 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 25,137 |
| Sep 19, 2025 | 1.21 | 1.26 | 1.08 | 1.17 | 1.17 | -2.50% | 60,733 |
| Sep 18, 2025 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | - | 57,851 |
| Sep 17, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -5.51% | 34,080 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -4.51% | 64,402 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.27 | 1.33 | 1.33 | -3.62% | 16,642 |
| Sep 12, 2025 | 1.38 | 1.45 | 1.25 | 1.38 | 1.38 | - | 125,486 |
| Sep 11, 2025 | 1.30 | 1.39 | 1.19 | 1.38 | 1.38 | 11.29% | 172,898 |
| Sep 10, 2025 | 1.19 | 1.28 | 1.15 | 1.24 | 1.24 | 5.08% | 118,525 |
| Sep 9, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 4.42% | 36,438 |
| Sep 8, 2025 | 1.16 | 1.18 | 1.10 | 1.13 | 1.13 | -4.64% | 63,923 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.12 | 1.19 | 1.19 | 0.42% | 87,153 |
| Sep 4, 2025 | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 28,166 |
| Sep 3, 2025 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 72,761 |
| Sep 2, 2025 | 1.39 | 1.41 | 1.23 | 1.26 | 1.26 | -3.89% | 121,655 |
| Aug 29, 2025 | 1.27 | 1.39 | 1.20 | 1.31 | 1.31 | -0.68% | 59,397 |
| Aug 28, 2025 | 1.29 | 1.38 | 1.28 | 1.32 | 1.32 | - | 65,896 |
| Aug 27, 2025 | 1.30 | 1.45 | 1.25 | 1.32 | 1.32 | 3.94% | 199,316 |
| Aug 26, 2025 | 1.27 | 1.39 | 1.24 | 1.27 | 1.27 | -16.99% | 268,759 |
| Aug 25, 2025 | 1.76 | 1.79 | 1.52 | 1.53 | 1.53 | -12.57% | 2,262,218 |
| Aug 22, 2025 | 1.61 | 1.89 | 1.61 | 1.75 | 1.75 | -7.89% | 190,702 |
| Aug 21, 2025 | 2.06 | 2.08 | 1.78 | 1.90 | 1.90 | -20.50% | 803,860 |
| Aug 20, 2025 | 2.54 | 2.57 | 2.15 | 2.39 | 2.39 | -4.02% | 57,526 |
| Aug 19, 2025 | 2.54 | 2.55 | 2.31 | 2.49 | 2.49 | -0.40% | 61,031 |
| Aug 18, 2025 | 2.49 | 2.50 | 2.40 | 2.50 | 2.50 | 1.58% | 37,779 |
| Aug 15, 2025 | 2.43 | 2.53 | 2.37 | 2.46 | 2.46 | 0.65% | 9,868 |
| Aug 14, 2025 | 2.61 | 2.87 | 2.37 | 2.45 | 2.45 | -9.11% | 65,059 |
| Aug 13, 2025 | 2.66 | 2.78 | 2.31 | 2.69 | 2.69 | 1.47% | 42,665 |
| Aug 12, 2025 | 2.72 | 2.81 | 2.62 | 2.65 | 2.65 | -2.54% | 19,032 |
| Aug 11, 2025 | 2.95 | 2.98 | 2.61 | 2.72 | 2.72 | -7.80% | 11,526 |
| Aug 8, 2025 | 3.20 | 3.20 | 2.83 | 2.95 | 2.95 | - | 50,273 |
| Aug 7, 2025 | 3.04 | 3.04 | 2.91 | 2.95 | 2.95 | -1.70% | 8,080 |
| Aug 6, 2025 | 2.89 | 3.07 | 2.89 | 3.00 | 3.00 | - | 15,811 |
| Aug 5, 2025 | 3.09 | 3.19 | 2.91 | 3.00 | 3.00 | -2.88% | 70,269 |
| Aug 4, 2025 | 3.23 | 3.27 | 2.98 | 3.09 | 3.09 | -3.44% | 86,623 |
| Aug 1, 2025 | 3.25 | 3.46 | 3.15 | 3.20 | 3.20 | - | 35,271 |
| Jul 31, 2025 | 3.31 | 3.56 | 3.06 | 3.20 | 3.20 | 0.63% | 78,570 |
| Jul 30, 2025 | 3.26 | 3.26 | 3.05 | 3.18 | 3.18 | 0.16% | 73,109 |
| Jul 29, 2025 | 3.40 | 3.46 | 3.10 | 3.18 | 3.18 | -5.22% | 75,998 |
| Jul 28, 2025 | 3.38 | 3.60 | 3.30 | 3.35 | 3.35 | 6.35% | 69,009 |
| Jul 25, 2025 | 3.38 | 3.38 | 2.99 | 3.15 | 3.15 | -4.46% | 106,493 |
| Jul 24, 2025 | 3.41 | 3.54 | 3.23 | 3.30 | 3.30 | -2.74% | 220,561 |
| Jul 23, 2025 | 3.40 | 3.67 | 3.20 | 3.39 | 3.39 | 3.99% | 163,882 |
| Jul 22, 2025 | 3.68 | 3.69 | 3.26 | 3.26 | 3.26 | -13.07% | 53,310 |
| Jul 21, 2025 | 3.86 | 3.99 | 3.74 | 3.75 | 3.75 | -3.35% | 68,539 |
| Jul 18, 2025 | 4.00 | 4.23 | 3.71 | 3.88 | 3.88 | -1.27% | 39,770 |
| Jul 17, 2025 | 4.00 | 4.15 | 3.90 | 3.93 | 3.93 | -3.44% | 64,863 |