Moolec Science SA MLEC
0.85 USD -0.55 (-39.29%)
Regular-session close
0.38 -0.48 -55.88%
After hours · Nov 2, 4:00 PM ET
0.80 Day range 1.50
0.75 52-week range 3.25
- YTD
- -77.81%
- 1 year
- -90.65%
MLEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.40 | 1.54 | 0.80 | 0.85 | -0.55 | -39.29% | 273,300 |
| Oct 30, 2026 | 1.38 | 1.42 | 1.35 | 1.40 | +0.03 | +2.19% | 7,100 |
| Oct 29, 2026 | 1.54 | 1.54 | 1.35 | 1.37 | -0.14 | -9.27% | 14,200 |
| Oct 28, 2026 | 1.55 | 1.58 | 1.46 | 1.51 | +0.04 | +2.72% | 24,600 |
| Oct 27, 2026 | 1.56 | 1.63 | 1.46 | 1.47 | -0.05 | -3.29% | 26,500 |
| Oct 26, 2026 | 1.72 | 1.72 | 1.34 | 1.52 | -0.20 | -11.63% | 24,800 |
| Oct 23, 2026 | 1.65 | 1.74 | 1.61 | 1.72 | +0.04 | +2.38% | 8,300 |
| Oct 22, 2026 | 1.69 | 1.80 | 1.52 | 1.68 | +0.01 | +0.60% | 56,400 |
| Oct 21, 2026 | 1.65 | 1.71 | 1.63 | 1.67 | +0.07 | +4.37% | 21,300 |
| Oct 20, 2026 | 1.50 | 1.80 | 1.50 | 1.60 | +0.07 | +4.58% | 34,400 |
| Oct 19, 2026 | 1.61 | 1.67 | 1.48 | 1.53 | -0.15 | -8.93% | 28,700 |
| Oct 16, 2026 | 1.72 | 1.88 | 1.50 | 1.68 | -0.19 | -10.16% | 95,800 |
| Oct 15, 2026 | 1.93 | 2.76 | 1.50 | 1.87 | 0.00 | 0.00% | 753,600 |
| Oct 14, 2026 | 1.69 | 2.02 | 1.62 | 1.87 | +0.16 | +9.36% | 119,200 |
| Oct 13, 2026 | 1.82 | 1.82 | 1.64 | 1.71 | -0.09 | -5.00% | 45,500 |
| Oct 12, 2026 | 1.69 | 2.50 | 1.69 | 1.80 | -0.40 | -18.18% | 160,500 |
| Oct 9, 2026 | 4.42 | 4.42 | 1.99 | 2.20 | -1.99 | -47.49% | 174,100 |
| Oct 8, 2026 | 4.70 | 4.82 | 4.19 | 4.19 | -0.62 | -12.89% | 10,700 |
| Oct 7, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | -0.01 | -0.21% | 1,200 |
| Oct 6, 2026 | 4.71 | 4.86 | 4.68 | 4.82 | -0.04 | -0.82% | 4,900 |
| Oct 5, 2026 | 4.94 | 4.94 | 4.35 | 4.86 | +0.11 | +2.32% | 55,600 |
| Oct 2, 2026 | 4.86 | 5.13 | 4.59 | 4.75 | -0.06 | -1.25% | 44,900 |
| Oct 1, 2026 | 5.12 | 5.15 | 4.66 | 4.81 | -0.07 | -1.43% | 8,900 |
| Sep 30, 2026 | 5.11 | 5.11 | 4.66 | 4.88 | -0.11 | -2.20% | 10,900 |
| Sep 29, 2026 | 5.42 | 5.55 | 4.89 | 4.99 | +0.06 | +1.22% | 19,700 |
| Sep 28, 2026 | 6.00 | 6.00 | 4.77 | 4.93 | -0.67 | -11.96% | 11,100 |
| Sep 25, 2026 | 5.53 | 5.78 | 5.30 | 5.60 | -0.25 | -4.27% | 18,300 |
| Sep 24, 2026 | 6.36 | 6.36 | 5.50 | 5.85 | -0.41 | -6.55% | 20,600 |
| Sep 23, 2026 | 5.39 | 6.30 | 5.39 | 6.26 | +0.71 | +12.79% | 23,900 |
| Sep 22, 2026 | 5.52 | 5.75 | 5.52 | 5.55 | +0.05 | +0.91% | 6,800 |
| Sep 21, 2026 | 6.05 | 6.05 | 5.46 | 5.50 | -0.60 | -9.84% | 18,200 |
| Sep 18, 2026 | 6.33 | 6.54 | 6.04 | 6.10 | -0.13 | -2.09% | 3,900 |
| Sep 17, 2026 | 6.24 | 6.69 | 6.08 | 6.23 | +0.20 | +3.32% | 6,100 |
| Sep 16, 2026 | 6.20 | 6.50 | 6.00 | 6.03 | -0.60 | -9.05% | 17,400 |
| Sep 15, 2026 | 7.21 | 7.21 | 6.20 | 6.63 | -0.47 | -6.62% | 34,500 |
| Sep 14, 2026 | 7.76 | 8.02 | 6.20 | 7.10 | +0.07 | +1.00% | 119,800 |
| Sep 11, 2026 | 7.32 | 8.02 | 6.71 | 7.03 | -0.36 | -4.87% | 102,000 |
| Sep 10, 2026 | 6.80 | 7.40 | 6.60 | 7.39 | +0.73 | +10.96% | 12,200 |
| Sep 9, 2026 | 6.83 | 6.83 | 6.63 | 6.66 | -0.27 | -3.90% | 2,800 |
| Sep 8, 2026 | 6.84 | 7.10 | 6.61 | 6.93 | 0.00 | 0.00% | 49,600 |
| Sep 4, 2026 | 7.05 | 7.05 | 6.92 | 6.93 | -0.21 | -2.94% | 4,200 |
| Sep 3, 2026 | 6.80 | 7.20 | 6.78 | 7.14 | +0.33 | +4.85% | 21,200 |
| Sep 2, 2026 | 7.00 | 7.01 | 6.73 | 6.81 | -0.08 | -1.16% | 8,800 |
| Sep 1, 2026 | 7.20 | 7.20 | 6.80 | 6.89 | +0.09 | +1.32% | 11,800 |
| Aug 31, 2026 | 6.90 | 7.19 | 6.65 | 6.80 | 0.00 | 0.00% | 31,600 |
| Aug 28, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | -0.01 | -0.15% | 2,000 |
| Aug 27, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 6.80 | 6.89 | 6.80 | 6.81 | -0.37 | -5.15% | 2,300 |
| Aug 25, 2026 | 7.03 | 7.18 | 7.03 | 7.18 | +0.11 | +1.56% | 1,000 |
| Aug 24, 2026 | 6.99 | 7.40 | 6.99 | 7.07 | +0.07 | +1.00% | 5,200 |
| Aug 21, 2026 | 7.21 | 7.39 | 6.90 | 7.00 | +0.04 | +0.57% | 7,800 |
| Aug 20, 2026 | 7.00 | 7.21 | 6.86 | 6.96 | +0.01 | +0.14% | 2,600 |
| Aug 19, 2026 | 7.16 | 7.56 | 6.70 | 6.95 | -0.21 | -2.93% | 8,800 |
| Aug 18, 2026 | 7.80 | 7.98 | 7.15 | 7.16 | -1.41 | -16.45% | 16,700 |
| Aug 17, 2026 | 7.00 | 9.31 | 6.71 | 8.57 | +1.37 | +19.03% | 102,100 |
| Aug 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | +0.21 | +3.00% | 800 |
| Aug 13, 2026 | 7.01 | 7.13 | 6.97 | 6.99 | -0.31 | -4.25% | 1,600 |
| Aug 12, 2026 | 7.08 | 7.40 | 6.64 | 7.30 | +0.22 | +3.11% | 3,700 |
| Aug 11, 2026 | 7.09 | 7.09 | 6.69 | 7.08 | +0.07 | +1.00% | 3,700 |
65 days, newest first. Daily bars as drawn on the MLEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.