Moolec Science SA (MLEC)
NASDAQ: MLEC · Real-Time Price · USD
8.60
+0.51 (6.30%)
At close: Apr 28, 2026, 4:00 PM EDT
8.25
-0.35 (-4.07%)
After-hours: Apr 28, 2026, 4:37 PM EDT
Moolec Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.60 | 9.41 | 7.49 | 8.64 | - | 6.80% | 2,951,288 |
| Apr 27, 2026 | 7.17 | 8.45 | 6.84 | 8.09 | 8.09 | 11.28% | 39,452 |
| Apr 24, 2026 | 7.24 | 7.86 | 7.24 | 7.27 | 7.27 | 1.11% | 10,726 |
| Apr 23, 2026 | 7.45 | 7.87 | 7.14 | 7.19 | 7.19 | -1.64% | 27,075 |
| Apr 22, 2026 | 7.17 | 7.31 | 7.00 | 7.31 | 7.31 | 1.95% | 2,482 |
| Apr 21, 2026 | 7.15 | 7.26 | 6.79 | 7.17 | 7.17 | -1.51% | 6,767 |
| Apr 20, 2026 | 7.26 | 7.40 | 7.23 | 7.28 | 7.28 | 0.14% | 3,934 |
| Apr 17, 2026 | 7.72 | 7.86 | 7.25 | 7.27 | 7.27 | -7.39% | 14,156 |
| Apr 16, 2026 | 7.47 | 7.85 | 7.25 | 7.85 | 7.85 | 3.15% | 4,643 |
| Apr 15, 2026 | 7.78 | 8.03 | 7.13 | 7.61 | 7.61 | -4.16% | 22,427 |
| Apr 14, 2026 | 7.75 | 8.51 | 7.75 | 7.94 | 7.94 | 5.59% | 9,886 |
| Apr 13, 2026 | 7.07 | 7.74 | 7.00 | 7.52 | 7.52 | 5.77% | 25,853 |
| Apr 10, 2026 | 7.82 | 7.99 | 7.11 | 7.11 | 7.11 | -12.33% | 31,600 |
| Apr 9, 2026 | 8.91 | 9.49 | 7.71 | 8.11 | 8.11 | -10.09% | 71,518 |
| Apr 8, 2026 | 10.66 | 10.90 | 8.83 | 9.02 | 9.02 | -17.17% | 85,942 |
| Apr 7, 2026 | 10.69 | 11.44 | 10.12 | 10.89 | 10.89 | -4.81% | 236,660 |
| Apr 6, 2026 | 8.69 | 11.76 | 8.06 | 11.44 | 11.44 | 64.60% | 10,480,537 |
| Apr 2, 2026 | 6.74 | 7.07 | 6.11 | 6.95 | 6.95 | 10.67% | 23,432 |
| Apr 1, 2026 | 5.92 | 6.30 | 5.56 | 6.28 | 6.28 | 6.08% | 14,326 |
| Mar 31, 2026 | 6.28 | 6.28 | 5.41 | 5.92 | 5.92 | -7.64% | 52,398 |
| Mar 30, 2026 | 6.30 | 6.80 | 5.90 | 6.41 | 6.41 | -7.70% | 11,830 |
| Mar 27, 2026 | 7.08 | 7.60 | 6.66 | 6.95 | 6.95 | -3.81% | 6,574 |
| Mar 26, 2026 | 6.53 | 7.36 | 6.53 | 7.22 | 7.22 | 8.41% | 13,976 |
| Mar 25, 2026 | 6.63 | 6.78 | 6.21 | 6.66 | 6.66 | -1.62% | 22,518 |
| Mar 24, 2026 | 7.24 | 7.33 | 6.57 | 6.77 | 6.77 | -8.39% | 12,095 |
| Mar 23, 2026 | 8.41 | 8.41 | 7.33 | 7.39 | 7.39 | -9.88% | 10,891 |
| Mar 20, 2026 | 9.06 | 9.07 | 7.34 | 8.20 | 8.20 | -11.26% | 25,226 |
| Mar 19, 2026 | 9.31 | 9.40 | 9.02 | 9.24 | 9.24 | -2.63% | 6,142 |
| Mar 18, 2026 | 9.70 | 9.86 | 9.49 | 9.49 | 9.49 | -5.19% | 9,482 |
| Mar 17, 2026 | 9.75 | 10.01 | 9.65 | 10.01 | 10.01 | 0.60% | 4,934 |
| Mar 16, 2026 | 10.28 | 10.61 | 9.82 | 9.95 | 9.95 | -2.74% | 7,750 |
| Mar 13, 2026 | 11.00 | 11.00 | 9.91 | 10.23 | 10.23 | -10.34% | 20,580 |
| Mar 12, 2026 | 9.83 | 12.42 | 9.40 | 11.41 | 11.41 | 14.33% | 206,685 |
| Mar 11, 2026 | 9.88 | 10.43 | 9.57 | 9.98 | 9.98 | -4.73% | 15,440 |
| Mar 10, 2026 | 8.81 | 10.49 | 8.79 | 10.48 | 10.48 | 16.78% | 179,939 |
| Mar 9, 2026 | 9.00 | 9.20 | 8.55 | 8.97 | 8.97 | -4.06% | 244,087 |
| Mar 6, 2026 | 9.30 | 9.46 | 8.81 | 9.35 | 9.35 | -0.64% | 22,448 |
| Mar 5, 2026 | 9.96 | 10.32 | 8.66 | 9.41 | 9.41 | -4.37% | 155,102 |
| Mar 4, 2026 | 9.16 | 11.33 | 9.15 | 9.84 | 9.84 | 6.26% | 93,619 |
| Mar 3, 2026 | 9.59 | 9.59 | 8.38 | 9.26 | 9.26 | -9.83% | 66,064 |
| Mar 2, 2026 | 11.61 | 11.74 | 9.97 | 10.27 | 10.27 | -22.78% | 73,264 |
| Feb 27, 2026 | 14.61 | 15.47 | 13.14 | 13.30 | 13.30 | -13.19% | 173,894 |
| Feb 26, 2026 | 15.81 | 16.20 | 15.00 | 15.32 | 15.32 | -5.02% | 86,301 |
| Feb 25, 2026 | 16.71 | 16.71 | 15.00 | 16.13 | 16.13 | 2.67% | 202,147 |
| Feb 24, 2026 | 15.73 | 20.80 | 15.65 | 15.71 | 15.71 | -1.87% | 278,292 |
| Feb 23, 2026 | 15.05 | 17.52 | 14.75 | 16.01 | 16.01 | -2.50% | 148,368 |
| Feb 20, 2026 | 18.00 | 21.75 | 15.30 | 16.42 | 16.42 | -3.98% | 739,806 |
| Feb 19, 2026 | 16.38 | 23.22 | 15.80 | 17.10 | 17.10 | 19.08% | 3,028,308 |
| Feb 18, 2026 | 9.41 | 19.50 | 9.25 | 14.36 | 14.36 | 49.90% | 7,218,381 |
| Feb 17, 2026 | 7.83 | 10.20 | 7.80 | 9.58 | 9.58 | 11.01% | 903,540 |
| Feb 13, 2026 | 11.17 | 12.23 | 8.12 | 8.63 | 8.63 | 69.22% | 50,594,663 |
| Feb 12, 2026 | 5.03 | 5.10 | 4.62 | 5.10 | 5.10 | 2.00% | 17,145 |
| Feb 11, 2026 | 5.20 | 5.39 | 4.79 | 5.00 | 5.00 | -0.20% | 21,754 |
| Feb 10, 2026 | 5.04 | 5.91 | 4.97 | 5.01 | 5.01 | -2.53% | 57,528 |
| Feb 9, 2026 | 5.36 | 5.61 | 4.79 | 5.14 | 5.14 | -4.64% | 19,012 |
| Feb 6, 2026 | 5.64 | 5.88 | 5.36 | 5.39 | 5.39 | -6.26% | 15,585 |
| Feb 5, 2026 | 5.29 | 5.89 | 5.12 | 5.75 | 5.75 | 7.48% | 44,441 |
| Feb 4, 2026 | 5.03 | 5.66 | 4.91 | 5.35 | 5.35 | 5.31% | 33,382 |
| Feb 3, 2026 | 5.25 | 5.56 | 4.85 | 5.08 | 5.08 | -5.40% | 55,962 |
| Feb 2, 2026 | 5.51 | 6.59 | 5.31 | 5.37 | 5.37 | -17.38% | 56,374 |
| Jan 30, 2026 | 4.93 | 7.40 | 4.92 | 6.50 | 6.50 | 0.46% | 246,217 |
| Jan 29, 2026 | 6.53 | 6.75 | 6.12 | 6.47 | 6.47 | -2.27% | 44,357 |
| Jan 28, 2026 | 6.69 | 7.12 | 6.03 | 6.62 | 6.62 | -1.05% | 38,754 |
| Jan 27, 2026 | 6.99 | 7.01 | 6.56 | 6.69 | 6.69 | -6.04% | 39,683 |
| Jan 26, 2026 | 7.20 | 7.84 | 6.83 | 7.12 | 7.12 | -5.07% | 74,272 |
| Jan 23, 2026 | 6.67 | 8.00 | 6.50 | 7.50 | 7.50 | 10.62% | 130,191 |
| Jan 22, 2026 | 6.31 | 7.50 | 5.80 | 6.78 | 6.78 | 4.63% | 456,489 |
| Jan 21, 2026 | 6.12 | 7.79 | 4.62 | 6.48 | 6.48 | 47.61% | 5,677,719 |
| Jan 20, 2026 | 4.73 | 5.29 | 4.18 | 4.39 | 4.39 | -13.07% | 107,644 |
| Jan 16, 2026 | 6.72 | 7.27 | 4.76 | 5.05 | 5.05 | -34.42% | 599,118 |
| Jan 15, 2026 | 3.62 | 12.96 | 3.53 | 7.70 | 7.70 | 118.13% | 9,893,406 |
| Jan 14, 2026 | 3.93 | 3.99 | 3.40 | 3.53 | 3.53 | -28.11% | 111,001 |
| Jan 13, 2026 | 4.00 | 4.93 | 4.00 | 4.91 | 4.91 | 19.46% | 746,382 |
| Jan 12, 2026 | 4.22 | 4.37 | 4.05 | 4.11 | 4.11 | -2.38% | 24,464 |
| Jan 9, 2026 | 4.51 | 4.51 | 4.09 | 4.21 | 4.21 | -5.82% | 11,901 |
| Jan 8, 2026 | 4.00 | 4.72 | 4.00 | 4.47 | 4.47 | 12.03% | 49,382 |
| Jan 7, 2026 | 3.77 | 4.20 | 3.76 | 3.99 | 3.99 | 5.00% | 38,540 |
| Jan 6, 2026 | 4.23 | 4.35 | 3.75 | 3.80 | 3.80 | -11.63% | 92,043 |
| Jan 5, 2026 | 4.02 | 4.77 | 3.55 | 4.30 | 4.30 | 3.86% | 169,270 |
| Jan 2, 2026 | 3.43 | 4.14 | 3.14 | 4.14 | 4.14 | 8.41% | 90,838 |
| Dec 31, 2025 | 3.66 | 4.12 | 3.35 | 3.82 | 3.82 | -4.17% | 133,516 |
| Dec 30, 2025 | 3.60 | 4.20 | 3.60 | 3.99 | 3.99 | 4.90% | 310,232 |
| Dec 29, 2025 | 3.37 | 4.46 | 3.27 | 3.80 | 3.80 | 5.41% | 88,857 |
| Dec 26, 2025 | 3.48 | 3.60 | 3.19 | 3.60 | 3.60 | 6.98% | 2,776 |
| Dec 24, 2025 | 3.37 | 3.45 | 3.16 | 3.37 | 3.37 | -3.02% | 11,446 |
| Dec 23, 2025 | 4.80 | 4.95 | 3.08 | 3.47 | 3.47 | -28.88% | 53,058 |
| Dec 22, 2025 | 5.09 | 5.13 | 4.75 | 4.89 | 4.89 | -0.12% | 7,955 |
| Dec 19, 2025 | 5.10 | 5.10 | 4.75 | 4.89 | 4.89 | -2.38% | 1,054 |
| Dec 18, 2025 | 5.09 | 5.22 | 4.75 | 5.01 | 5.01 | 2.62% | 1,077 |
| Dec 17, 2025 | 4.95 | 4.95 | 4.28 | 4.88 | 4.88 | - | 3,380 |
| Dec 16, 2025 | 5.40 | 5.46 | 4.13 | 4.88 | 4.88 | -11.61% | 18,732 |
| Dec 15, 2025 | 6.23 | 6.24 | 5.27 | 5.52 | 5.52 | -15.47% | 7,380 |
| Dec 12, 2025 | 6.66 | 6.75 | 6.30 | 6.53 | 6.53 | 0.14% | 1,330 |
| Dec 11, 2025 | 7.05 | 7.05 | 6.15 | 6.53 | 6.52 | -6.67% | 12,974 |
| Dec 10, 2025 | 6.74 | 7.20 | 6.45 | 6.99 | 6.99 | 3.80% | 7,530 |
| Dec 9, 2025 | 6.45 | 6.75 | 6.45 | 6.74 | 6.73 | 4.37% | 1,110 |
| Dec 8, 2025 | 7.11 | 7.14 | 6.35 | 6.45 | 6.45 | -7.93% | 4,849 |
| Dec 5, 2025 | 7.02 | 7.50 | 6.75 | 7.01 | 7.01 | -5.03% | 7,437 |
| Dec 4, 2025 | 6.70 | 7.38 | 6.70 | 7.38 | 7.38 | 9.33% | 6,008 |
| Dec 3, 2025 | 6.90 | 7.50 | 6.62 | 6.75 | 6.75 | -6.83% | 8,476 |