Dark

MLEC
Moolec Science SA
stock NASDAQ

At Close

Mar 2, 2026 3:59:30 PM EST

10.11USD-24.015%(-3.19)73,264

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 2, 2026 9:05:30 AM EST

12.12USD-8.872%(-1.18)1,292

After-hours

Feb 27, 2026 4:23:30 PM EST

13.44USD+0.599%(+0.08)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	11.6100	11.7400	9.965000	10.2700	-22.782%	73,264	0.000%
2026-02-27	14.6100	15.4700	13.140000	13.3000	-13.185%	173,894	-22.782%
2026-02-26	15.8100	16.2000	15.000000	15.3200	-5.022%	86,151	-32.963%
2026-02-25	16.7100	16.7100	15.000000	16.1300	+2.673%	202,147	-36.330%
2026-02-24	15.7300	20.8000	15.650000	15.7100	-1.874%	278,265	-34.628%
2026-02-23	15.0500	17.5177	14.750000	16.0100	-2.497%	148,368	-35.853%
2026-02-20	18.0000	21.7500	15.300000	16.4200	-3.977%	739,806	-37.454%
2026-02-19	16.3800	23.2200	15.800000	17.1000	+19.081%	3,028,180	-39.942%
2026-02-18	9.4100	19.5000	9.250000	14.3600	+49.896%	7,218,370	-28.482%
2026-02-17	7.8300	10.2000	7.800000	9.5800	+11.008%	903,512	+7.203%
2026-02-13	11.1700	12.2299	8.120000	8.6300	+69.216%	50,592,147	+19.003%
2026-02-12	5.0300	5.1000	4.620000	5.1000	+2.000%	17,145	+101.373%
2026-02-11	5.2000	5.3900	4.788698	5.0000	-0.200%	21,754	+105.400%
2026-02-10	5.0400	5.9099	4.973600	5.0100	-2.529%	57,528	+104.990%
2026-02-09	5.3600	5.6100	4.790000	5.1400	-4.638%	19,012	+99.805%
2026-02-06	5.6400	5.8800	5.360100	5.3900	-6.261%	15,585	+90.538%
2026-02-05	5.2900	5.8900	5.120000	5.7500	+7.477%	44,441	+78.609%
2026-02-04	5.0300	5.6600	4.910000	5.3500	+5.315%	33,382	+91.963%
2026-02-03	5.2500	5.5600	4.850000	5.0800	-5.400%	55,962	+102.165%
2026-02-02	5.5100	6.5900	5.310000	5.3700	-17.385%	56,371	+91.248%
2026-01-30	4.9300	7.4000	4.922000	6.5000	+0.464%	246,217	+58.000%
2026-01-29	6.5300	6.7500	6.120000	6.4700	-2.266%	44,100	+58.733%
2026-01-28	6.6900	7.1202	6.030000	6.6200	-1.046%	38,754	+55.136%
2026-01-27	6.9900	7.0120	6.560000	6.6900	-6.039%	39,683	+53.513%
2026-01-26	7.2000	7.8400	6.830000	7.1200	-5.067%	74,272	+44.242%
2026-01-23	6.6700	8.0000	6.500000	7.5000	+10.619%	130,191	+36.933%
2026-01-22	6.3100	7.5000	5.800000	6.7800	+4.630%	456,487	+51.475%
2026-01-21	6.1200	7.7900	4.620000	6.4800	+47.608%	5,675,309	+58.488%
2026-01-20	4.7300	5.2900	4.180200	4.3900	-13.069%	107,644	+133.941%
2026-01-16	6.7200	7.2699	4.760000	5.0500	-34.416%	599,118	+103.366%
2026-01-15	3.6200	12.9600	3.530000	7.7000	+118.130%	9,893,406	+33.377%
2026-01-14	3.9300	3.9900	3.400000	3.5300	-28.106%	111,001	+190.935%
2026-01-13	4.0000	4.9300	4.000000	4.9100	+19.465%	746,382	+109.165%
2026-01-12	4.2200	4.3689	4.050000	4.1100	-2.375%	24,464	+149.878%
2026-01-09	4.5100	4.5100	4.090000	4.2100	-5.817%	11,901	+143.943%
2026-01-08	4.0000	4.7200	4.000000	4.4700	+12.030%	49,382	+129.754%
2026-01-07	3.7700	4.2000	3.760000	3.9900	+5.000%	38,540	+157.393%
2026-01-06	4.2300	4.3500	3.750000	3.8000	-11.628%	92,043	+170.263%
2026-01-05	4.0200	4.7700	3.552000	4.3000	+3.865%	169,270	+138.837%
2026-01-02	3.4320	4.1400	3.138000	4.1400	+8.405%	90,838	+148.068%
2025-12-31	3.6645	4.1235	3.345000	3.8190	-4.178%	133,517	+168.919%
2025-12-30	3.6000	4.1970	3.598500	3.9855	+4.895%	310,232	+157.684%
2025-12-29	3.3705	4.4640	3.271500	3.7995	+5.410%	88,858	+170.299%
2025-12-26	3.4800	3.6045	3.187500	3.6045	+6.990%	2,776	+184.922%
2025-12-24	3.3705	3.4500	3.159000	3.3690	-3.022%	11,447	+204.838%
2025-12-23	4.8000	4.9500	3.076500	3.4740	-28.892%	53,058	+195.625%
2025-12-22	5.0850	5.1255	4.749000	4.8855	-0.123%	7,956	+110.214%
2025-12-19	5.1000	5.1000	4.752000	4.8915	-2.365%	1,054	+109.956%
2025-12-18	5.0850	5.2200	4.749000	5.0100	+2.611%	1,078	+104.990%
2025-12-17	4.9500	4.9500	4.279500	4.8825	0.000%	3,380	+110.343%
2025-12-16	5.4000	5.4615	4.125000	4.8825	-11.597%	18,733	+110.343%
2025-12-15	6.2250	6.2400	5.266500	5.5230	-15.473%	7,380	+85.950%
2025-12-12	6.6615	6.7485	6.300000	6.5340	+0.138%	1,331	+57.178%
2025-12-11	7.0500	7.0500	6.150000	6.5250	-6.672%	12,974	+57.395%
2025-12-10	6.7350	7.1955	6.450000	6.9915	+3.808%	7,530	+46.893%
2025-12-09	6.4515	6.7500	6.451500	6.7350	+4.370%	1,110	+52.487%
2025-12-08	7.1130	7.1400	6.345000	6.4530	-7.939%	4,850	+59.151%
2025-12-05	7.0200	7.5000	6.750000	7.0095	-5.020%	7,437	+46.515%
2025-12-04	6.6975	7.3800	6.697500	7.3800	+9.333%	6,008	+39.160%
2025-12-03	6.9000	7.5000	6.615000	6.7500	-6.832%	8,476	+52.148%
2025-12-02	6.8250	8.5500	6.465000	7.2450	+15.523%	50,088	+41.753%
2025-12-01	6.3000	6.3000	6.000000	6.2715	+4.525%	6,353	+63.757%
2025-11-28	6.4200	6.4200	5.958000	6.0000	-2.344%	3,544	+71.167%
2025-11-26	6.1950	6.2850	5.874000	6.1440	-2.243%	5,044	+67.155%
2025-11-25	6.3525	6.5753	5.880000	6.2850	-5.418%	7,899	+63.405%
2025-11-24	6.7275	6.7275	6.000000	6.6450	-1.556%	24,490	+54.552%
2025-11-21	7.1700	7.4580	6.615000	6.7500	-4.377%	3,411	+52.148%
2025-11-20	8.5500	8.7525	6.765000	7.0590	-16.382%	13,077	+45.488%
2025-11-19	8.4600	8.7210	8.356500	8.4420	+1.023%	3,929	+21.654%
2025-11-18	8.4015	8.7000	8.355000	8.3565	+0.299%	2,388	+22.898%
2025-11-17	8.7000	8.7660	8.266500	8.3316	-3.402%	1,336	+23.266%
2025-11-14	8.5500	8.8350	8.299500	8.6250	+0.877%	4,962	+19.072%
2025-11-13	8.9715	8.9715	8.439000	8.5500	-5.000%	6,165	+20.117%
2025-11-12	9.6930	9.9000	8.700000	9.0000	-3.300%	7,084	+14.111%
2025-11-11	9.7500	9.7500	9.157500	9.3071	-8.322%	5,438	+10.346%
2025-11-10	10.1700	10.2000	9.825000	10.1520	+3.407%	4,419	+1.162%
2025-11-07	9.1275	10.0500	8.851500	9.8175	+7.950%	4,023	+4.609%
2025-11-06	8.7000	9.6375	8.700000	9.0945	+4.301%	11,977	+12.925%
2025-11-05	9.2250	9.3885	8.555300	8.7195	-6.257%	4,407	+17.782%
2025-11-04	9.7515	10.1685	9.301500	9.3015	-4.453%	1,903	+10.412%
2025-11-03	9.5820	10.4985	9.301500	9.7350	+0.776%	5,966	+5.496%
2025-10-31	9.4455	10.1820	9.003000	9.6600	+7.298%	5,858	+6.315%
2025-10-30	9.6000	10.1730	8.799000	9.0030	-3.706%	10,349	+14.073%
2025-10-29	9.0180	9.8100	9.018000	9.3495	-1.548%	7,358	+9.845%
2025-10-28	10.2300	10.6350	9.150000	9.4965	-6.911%	9,138	+8.145%
2025-10-27	10.7985	10.7985	10.194000	10.2015	+0.074%	3,313	+0.671%
2025-10-24	10.0500	10.3815	9.772500	10.1940	+0.206%	2,879	+0.746%
2025-10-23	9.9000	10.3830	9.750000	10.1730	+1.679%	10,884	+0.954%
2025-10-22	9.6000	10.5000	9.376500	10.0050	+4.040%	7,835	+2.649%
2025-10-21	9.9000	10.2750	9.418500	9.6165	-3.084%	9,420	+6.796%
2025-10-20	9.6690	10.0485	9.375000	9.9225	+1.769%	4,714	+3.502%
2025-10-17	9.8655	10.0881	9.604500	9.7500	-4.412%	8,801	+5.333%
2025-10-16	9.9000	10.6500	9.454500	10.2000	-0.029%	11,408	+0.686%
2025-10-15	11.6610	11.9985	10.050000	10.2030	-9.548%	96,446	+0.657%
2025-10-14	12.0000	12.4515	11.265000	11.2800	+0.267%	75,517	-8.954%
2025-10-13	11.4165	12.0000	9.757500	11.2500	-6.191%	22,529	-8.711%
2025-10-10	12.5460	13.7835	11.776500	11.9925	-2.500%	89,690	-14.363%
2025-10-09	12.0000	13.3470	11.886000	12.3000	+3.470%	18,415	-16.504%
2025-10-08	12.4500	12.7500	11.275500	11.8875	-5.203%	8,995	-13.607%
2025-10-07	14.3909	14.3909	12.507000	12.5400	-11.035%	4,684	-18.102%
2025-10-06	14.1765	14.3963	13.650000	14.0955	+1.043%	1,167	-27.140%
2025-10-03	14.8500	14.8500	13.950000	13.9500	-2.064%	2,738	-26.380%
2025-10-02	14.6505	14.6985	13.159500	14.2440	+2.097%	2,026	-27.899%
2025-10-01	15.3000	15.4500	13.200000	13.9515	-5.150%	8,457	-26.388%
2025-09-30	16.2000	16.6815	14.631000	14.7090	-8.781%	4,888	-30.179%
2025-09-29	16.9500	17.1000	15.900000	16.1250	-5.693%	2,681	-36.310%
2025-09-26	17.1000	17.4000	16.650000	17.0985	-0.009%	1,668	-39.936%
2025-09-25	19.0320	19.0320	16.875000	17.1000	-5.000%	2,641	-39.942%
2025-09-24	18.6000	19.3500	18.000000	18.0000	-3.226%	564	-42.944%
2025-09-23	19.2000	19.5000	18.150000	18.6000	+2.479%	3,684	-44.785%
2025-09-22	18.0000	18.3000	17.700000	18.1500	+3.419%	1,676	-43.416%
2025-09-19	18.1500	18.8325	16.201500	17.5500	-2.500%	4,049	-41.481%
2025-09-18	18.4500	19.0500	17.850000	18.0000	0.000%	3,857	-42.944%
2025-09-17	18.7500	19.2690	18.000000	18.0000	-5.512%	2,272	-42.944%
2025-09-16	19.6500	19.6500	18.750000	19.0500	-4.511%	4,293	-46.089%
2025-09-15	20.4000	20.4000	19.050000	19.9500	-3.623%	1,109	-48.521%
2025-09-12	20.7000	21.7500	18.750000	20.7000	0.000%	8,366	-50.386%
2025-09-11	19.5000	20.8500	17.772000	20.7000	+11.290%	11,527	-50.386%
2025-09-10	17.8500	19.2000	17.250000	18.6000	+5.085%	7,902	-44.785%
2025-09-09	17.4000	18.0000	17.250000	17.7000	+4.425%	2,429	-41.977%
2025-09-08	17.4000	17.6250	16.500000	16.9500	-4.641%	4,262	-39.410%
2025-09-05	18.0000	18.6000	16.800000	17.7750	+0.432%	5,810	-42.222%
2025-09-04	17.7000	18.4365	17.400000	17.6985	-1.675%	1,878	-41.972%
2025-09-03	18.3000	18.9780	18.000000	18.0000	-4.762%	4,851	-42.944%
2025-09-02	20.8500	21.1500	18.450000	18.9000	-3.875%	8,110	-45.661%
2025-08-29	19.0500	20.8500	18.000000	19.6620	-0.689%	3,960	-47.767%
2025-08-28	19.3500	20.7000	19.125000	19.7985	-0.008%	4,393	-48.127%
2025-08-27	19.5000	21.7500	18.750000	19.8000	+3.937%	13,288	-48.131%
2025-08-26	19.0500	20.9160	18.600000	19.0500	-16.993%	17,917	-46.089%
2025-08-25	26.4000	26.8500	22.800000	22.9500	-12.571%	150,815	-55.251%
2025-08-22	24.1500	28.3500	24.150000	26.2500	-7.895%	12,713	-60.876%
2025-08-21	30.9000	31.2000	26.700000	28.5000	-20.502%	53,591	-63.965%
2025-08-20	38.0580	38.5500	32.250000	35.8500	-4.016%	3,835	-71.353%
2025-08-19	38.1000	38.2500	34.650000	37.3500	-0.400%	4,069	-72.503%
2025-08-18	37.2720	37.5000	36.000000	37.5000	+1.572%	2,519	-72.613%
2025-08-15	36.4515	37.9350	35.542500	36.9195	+0.667%	658	-72.183%
2025-08-14	39.1500	43.0500	35.550000	36.6750	-9.108%	4,337	-71.997%
2025-08-13	39.9585	41.7000	34.650000	40.3500	+1.479%	2,844	-74.548%
2025-08-12	40.8000	42.1005	39.301500	39.7620	-2.544%	1,269	-74.171%
2025-08-11	44.2500	44.7000	39.150000	40.8000	-7.797%	768	-74.828%
2025-08-08	48.0000	48.0000	42.450000	44.2500	0.000%	3,352	-76.791%
2025-08-07	45.6000	45.6000	43.693500	44.2500	-1.699%	539	-76.791%
2025-08-06	43.3500	45.9750	43.350000	45.0150	0.000%	1,054	-77.185%
2025-08-05	46.3500	47.8500	43.650000	45.0150	-2.880%	4,685	-77.185%
2025-08-04	48.4500	49.0485	44.625000	46.3500	-3.438%	5,775	-77.843%
2025-08-01	48.7500	51.9000	47.250000	48.0000	0.000%	2,351	-78.604%
2025-07-31	49.6500	53.4000	45.900000	48.0000	+0.629%	5,238	-78.604%
2025-07-30	48.9000	48.9000	45.675000	47.7000	+0.157%	4,874	-78.470%
2025-07-29	51.0000	51.9000	46.500000	47.6250	-5.224%	5,067	-78.436%
2025-07-28	50.7000	54.0000	49.500000	50.2500	+6.349%	4,601	-79.562%
2025-07-25	50.7000	50.7000	44.850000	47.2500	-4.450%	7,100	-78.265%
2025-07-24	51.1500	53.1000	48.450000	49.4505	-2.752%	14,704	-79.232%
2025-07-23	51.0000	55.0500	48.000000	50.8500	+3.988%	10,925	-79.803%
2025-07-22	55.2000	55.3500	48.900000	48.9000	-13.067%	3,554	-78.998%
2025-07-21	57.9000	59.8500	56.100000	56.2500	-3.351%	4,569	-81.742%
2025-07-18	60.0000	63.4500	55.683000	58.2000	-1.272%	2,651	-82.354%
2025-07-17	60.0000	62.2500	58.500000	58.9500	-3.440%	4,324	-82.578%
2025-07-16	65.2500	65.8500	57.450000	61.0500	-11.522%	97,894	-83.178%
2025-07-15	57.3000	69.4500	55.800000	69.0000	-1.499%	43,169	-85.116%
2025-07-14	78.0000	78.4500	70.050000	70.0500	-7.157%	562	-85.339%
2025-07-11	82.5000	82.6500	69.000000	75.4500	-12.825%	1,344	-86.388%
2025-07-10	88.1985	88.1985	85.446000	86.5500	+0.523%	84	-88.134%
2025-07-09	87.7500	88.0500	84.450000	86.1000	-4.013%	168	-88.072%
2025-07-08	89.8500	89.9550	89.400000	89.7000	-2.128%	82	-88.551%
2025-07-07	90.7500	91.6500	86.700000	91.6500	+1.075%	449	-88.794%
2025-07-03	92.8500	100.2000	87.760500	90.6750	+0.582%	2,554	-88.674%
2025-07-02	95.1000	95.1000	90.150000	90.1500	-3.994%	126	-88.608%
2025-07-01	90.4500	93.9000	90.000000	93.9000	-0.635%	198	-89.063%
2025-06-30	102.0000	102.0000	89.250000	94.5000	-11.268%	3,728	-89.132%
2025-06-27	113.8500	114.6000	103.500000	106.5000	-7.492%	4,543	-90.357%
2025-06-26	108.0000	120.0000	96.600000	115.1250	+6.597%	5,844	-91.079%
2025-06-25	106.5000	109.5000	105.454500	108.0000	-0.552%	134	-90.491%
2025-06-24	107.5500	112.9200	105.657000	108.6000	+3.134%	199	-90.543%
2025-06-23	97.6500	105.3000	97.530000	105.3000	+3.693%	112	-90.247%
2025-06-20	115.9500	115.9500	85.050000	101.5500	-13.868%	430	-89.887%
2025-06-18	93.0000	117.9000	84.450000	117.9000	+14.828%	725	-91.289%
2025-06-17	120.0000	120.0000	97.500000	102.6750	-3.592%	944	-89.998%
2025-06-16	102.3000	106.5000	102.300000	106.5000	+2.453%	48	-90.357%
2025-06-12	105.7500	108.0000	101.550000	103.9500	-1.702%	84	-90.120%
2025-06-11	111.3690	114.8250	105.750000	105.7500	+1.585%	72	-90.288%
2025-06-10	104.1000	107.1000	104.100000	104.1000	+0.580%	58	-90.134%
2025-06-06	112.6185	112.6185	103.500000	103.5000	-8.730%	312	-90.077%
2025-06-04	114.1500	114.1500	105.000000	113.4000	-10.427%	116	-90.944%
2025-06-03	111.6000	126.6000	95.700000	126.6000	+5.500%	210	-91.888%
2025-05-29	110.5500	120.0000	110.550000	120.0000	+2.564%	31	-91.442%
2025-05-28	117.1380	117.1380	117.000000	117.0000	-5.455%	45	-91.222%
2025-05-27	128.6250	128.6250	123.750000	123.7500	-7.303%	91	-91.701%
2025-05-23	133.5000	133.5000	133.350000	133.5000	-1.330%	69	-92.307%
2025-05-22	135.6000	135.6000	123.000000	135.3000	+5.373%	185	-92.409%
2025-05-21	122.1570	131.7750	122.157000	128.4015	-4.888%	176	-92.002%
2025-05-20	142.0500	142.0500	135.000000	135.0000	-0.111%	153	-92.393%
2025-05-19	135.0000	135.1500	135.000000	135.1500	+1.680%	61	-92.401%
2025-05-16	122.3250	133.6500	118.650000	132.9165	+13.422%	311	-92.273%
2025-05-15	132.1785	157.0500	116.251500	117.1875	-8.732%	455	-91.236%
2025-05-14	139.5000	139.5000	125.550000	128.4000	-7.957%	799	-92.002%
2025-05-13	135.0000	148.5000	125.130000	139.5000	+4.143%	1,115	-92.638%
2025-05-12	136.0650	136.0650	130.530000	133.9500	-1.868%	281	-92.333%
2025-05-09	132.7500	142.5000	126.630000	136.5000	+2.825%	228	-92.476%
2025-05-08	142.5000	142.5000	122.880000	132.7500	-3.395%	192	-92.264%
2025-05-07	114.0000	141.0000	109.650000	137.4150	+22.147%	678	-92.526%
2025-05-06	114.0000	114.0000	106.605000	112.5000	-1.316%	82	-90.871%
2025-05-05	112.3500	114.0000	100.590000	114.0000	+1.672%	103	-90.991%
2025-05-02	111.6450	114.0000	108.705000	112.1250	-0.227%	117	-90.841%
2025-05-01	114.4500	117.0000	98.775000	112.3800	+1.271%	319	-90.861%
2025-04-30	101.5500	112.5000	97.725000	110.9700	+2.736%	256	-90.745%
2025-04-29	94.8000	108.1350	94.500000	108.0150	+12.270%	317	-90.492%
2025-04-28	93.0000	98.1450	91.425000	96.2100	+5.234%	186	-89.325%
2025-04-25	87.0000	95.2500	86.220000	91.4250	+4.545%	198	-88.767%
2025-04-24	85.6950	106.5000	85.695000	87.4500	-5.126%	199	-88.256%
2025-04-23	91.6800	99.7500	85.560000	92.1750	-9.646%	517	-88.858%
2025-04-22	95.1000	103.2000	90.810000	102.0150	-1.148%	1,361	-89.933%
2025-04-21	106.5000	108.0000	84.045000	103.2000	+1.745%	15,946	-90.048%
2025-04-17	106.5000	107.5270	92.880000	101.4300	-4.761%	64	-89.875%
2025-04-16	109.6500	110.3330	106.500000	106.5000	-1.224%	54	-90.357%
2025-04-15	107.8200	107.8200	107.820000	107.8200	-0.167%	2	-90.475%
2025-04-14	105.0000	109.5000	105.000000	108.0000	+7.447%	24	-90.491%
2025-04-11	90.6000	110.2350	83.130000	100.5150	+7.612%	174	-89.783%
2025-04-10	93.4050	93.4050	92.745000	93.4050	-3.006%	6	-89.005%
2025-04-09	99.5850	99.5850	92.130000	96.3000	-3.313%	46	-89.335%
2025-04-08	99.7350	99.7350	91.695000	99.6000	+11.841%	138	-89.689%
2025-04-07	94.5000	94.5000	88.350000	89.0550	-5.341%	6	-88.468%
2025-04-04	99.7350	99.7350	90.000000	94.0800	+7.952%	13	-89.084%
2025-04-03	97.9500	97.9500	87.150000	87.1500	-4.180%	5	-88.216%
2025-04-02	92.4750	94.9050	88.500000	90.9520	+8.276%	305	-88.708%
2025-04-01	88.2000	92.4150	84.000000	84.0000	0.000%	49	-87.774%
2025-03-31	84.5250	92.4600	84.000000	84.0000	-5.565%	101	-87.774%
2025-03-28	102.0150	105.3800	83.250000	88.9500	-3.247%	303	-88.454%
2025-03-27	94.9350	108.7050	91.935000	91.9350	-1.810%	251	-88.829%
2025-03-26	106.5150	114.0600	93.623000	93.6300	-15.120%	418	-89.031%
2025-03-25	106.2000	112.5150	106.200000	110.3090	+5.041%	14	-90.690%
2025-03-24	106.5000	112.5450	105.000000	105.0150	-1.367%	162	-90.220%
2025-03-21	107.9400	107.9400	106.470000	106.4700	-1.417%	12	-90.354%
2025-03-20	115.2750	115.2750	107.520000	108.0000	-4.749%	88	-90.491%
2025-03-19	112.5000	113.3850	105.015000	113.3850	-0.238%	76	-90.942%
2025-03-18	119.2500	120.7500	112.395000	113.6550	-10.001%	183	-90.964%
2025-03-17	139.1400	139.1400	124.425000	126.2850	-4.199%	50	-91.868%
2025-03-14	123.0000	131.9700	117.000000	131.8200	+5.880%	223	-92.209%
2025-03-13	121.2750	124.5000	114.225000	124.5000	-2.981%	72	-91.751%
2025-03-12	143.2500	143.2500	125.490000	128.3250	-8.989%	133	-91.997%
2025-03-11	121.8750	142.4850	117.000000	141.0000	+11.243%	239	-92.716%
2025-03-10	130.2000	132.0000	120.180000	126.7500	-1.744%	208	-91.897%
2025-03-07	111.0000	130.5000	111.000000	129.0000	+16.216%	102	-92.039%
2025-03-06	110.7150	113.2500	110.655000	111.0000	+0.653%	37	-90.748%
2025-03-05	125.4000	125.4000	103.392000	110.2800	+3.520%	47	-90.687%
2025-03-04	104.6250	119.9250	96.180000	106.5300	-5.307%	161	-90.360%
2025-03-03	96.8400	120.0000	96.840000	112.5000	+1.365%	62	-90.871%
2025-02-28	97.5150	110.9850	97.500000	110.9850	+2.479%	37	-90.746%
2025-02-27	125.1000	127.3500	107.400000	108.3000	-15.059%	138	-90.517%
2025-02-26	88.5000	127.5000	88.500000	127.5000	+30.769%	773	-91.945%
2025-02-25	109.5000	109.5000	90.000000	97.5000	0.000%	141	-89.467%
2025-02-24	118.5000	118.5000	84.000000	97.5000	-16.667%	383	-89.467%
2025-02-21	111.1500	118.5000	104.700000	117.0000	+6.996%	107	-91.222%
2025-02-20	114.0000	114.0000	108.975000	109.3500	+0.413%	29	-90.608%
2025-02-19	113.2500	120.0000	107.250000	108.9000	+8.052%	157	-90.569%
2025-02-18	96.0000	100.7850	95.460000	100.7850	-1.781%	35	-89.810%
2025-02-14	89.1000	104.9850	89.100000	102.6130	+15.166%	261	-89.992%
2025-02-13	79.6500	89.2200	79.500000	89.1000	+6.261%	107	-88.474%
2025-02-12	82.4850	84.5550	82.485000	83.8500	+1.636%	138	-87.752%
2025-02-11	89.5950	89.6250	82.500000	82.5000	-7.950%	83	-87.552%
2025-02-10	96.0000	97.4250	82.500000	89.6250	-8.077%	377	-88.541%
2025-02-07	105.0000	105.0000	87.870000	97.5000	-7.143%	177	-89.467%
2025-02-06	106.5000	109.8000	105.000000	105.0000	-4.508%	66	-90.219%
2025-02-05	109.9570	109.9570	109.957000	109.9570	-4.177%	10	-90.660%
2025-02-04	112.2000	116.5500	111.180000	114.7500	+3.086%	27	-91.050%
2025-02-03	112.5000	113.4600	106.500000	111.3150	-1.904%	29	-90.774%
2025-01-31	125.9850	125.9850	113.475000	113.4750	+0.934%	27	-90.950%
2025-01-30	116.7000	116.7000	105.120000	112.4250	-1.382%	50	-90.865%
2025-01-29	116.9100	117.3750	112.545000	114.0000	-2.489%	49	-90.991%
2025-01-28	117.1500	117.1500	116.910000	116.9100	-0.205%	4	-91.215%
2025-01-27	118.8900	118.8900	116.250000	117.1500	-1.464%	34	-91.233%
2025-01-24	121.8750	121.8750	116.250000	118.8900	-2.449%	76	-91.362%
2025-01-23	121.8750	121.8750	120.465000	121.8750	-0.307%	15	-91.573%
2025-01-22	120.3750	122.2500	120.000000	122.2500	+4.823%	39	-91.599%
2025-01-21	121.8750	121.8750	115.650000	116.6250	-7.330%	75	-91.194%
2025-01-17	127.5000	127.5000	121.875000	125.8500	-1.294%	39	-91.839%
2025-01-16	123.0000	127.5000	121.500000	127.5000	-1.163%	106	-91.945%
2025-01-15	136.5000	136.5000	127.545000	129.0000	-6.410%	25	-92.039%
2025-01-14	126.5640	137.8500	126.564000	137.8350	+8.106%	78	-92.549%
2025-01-13	130.5000	130.5000	126.750000	127.5000	-4.484%	58	-91.945%
2025-01-10	133.5000	133.5000	123.000000	133.4850	-0.011%	62	-92.306%
2025-01-08	136.5750	136.5750	129.000000	133.5000	-4.260%	87	-92.307%
2025-01-07	132.0000	141.0000	132.000000	139.4400	+6.851%	235	-92.635%
2025-01-06	131.9850	136.5000	129.000000	130.5000	-1.136%	228	-92.130%
2025-01-03	121.5000	132.0000	121.500000	132.0000	+7.232%	32	-92.220%
2025-01-02	124.3500	124.5000	121.500000	123.0980	+2.582%	82	-91.657%
2024-12-31	117.0000	121.4380	116.265000	120.0000	+2.564%	68	-91.442%
2024-12-30	120.0150	120.0150	112.500000	117.0000	-3.941%	122	-91.222%
2024-12-27	122.5500	122.5500	114.000000	121.8000	+1.513%	164	-91.568%
2024-12-26	114.1500	119.9850	113.250000	119.9850	+5.208%	166	-91.441%
2024-12-24	124.3500	124.3500	112.545000	114.0450	-5.482%	175	-90.995%
2024-12-23	121.2000	125.1900	117.000000	120.6600	-5.365%	560	-91.488%
2024-12-20	129.3380	129.5550	127.500000	127.5000	-1.677%	70	-91.945%
2024-12-19	127.6500	130.3500	125.625000	129.6750	-0.518%	193	-92.080%
2024-12-18	123.0000	141.0000	123.000000	130.3500	+5.976%	589	-92.121%
2024-12-17	124.9500	128.0460	120.750000	123.0000	-5.736%	368	-91.650%
2024-12-16	124.6950	130.5000	124.695000	130.4850	+1.151%	27	-92.129%
2024-12-13	126.0000	132.0000	126.000000	129.0000	+2.381%	185	-92.039%
2024-12-12	132.0000	132.0000	124.710000	126.0000	-8.696%	53	-91.849%
2024-12-11	126.0000	138.0000	120.375000	138.0000	+12.127%	123	-92.558%
2024-12-10	132.7350	132.7350	123.000000	123.0750	-4.415%	199	-91.655%
2024-12-09	122.4000	133.2150	122.400000	128.7600	+0.988%	139	-92.024%
2024-12-06	121.9650	132.0000	121.965000	127.5000	-0.071%	116	-91.945%
2024-12-05	127.1850	131.1450	124.035000	127.5900	-2.722%	189	-91.951%
2024-12-04	131.2500	133.2900	127.500000	131.1600	+1.087%	102	-92.170%
2024-12-03	121.8990	130.7700	121.899000	129.7500	+0.757%	240	-92.085%
2024-12-02	124.5000	130.5000	124.500000	128.7750	-1.322%	41	-92.025%
2024-11-29	129.0750	133.5000	127.500000	130.5000	-1.136%	88	-92.130%
2024-11-27	128.7600	132.6300	127.500000	132.0000	0.000%	36	-92.220%
2024-11-26	129.3000	133.5000	124.500000	132.0000	-1.124%	96	-92.220%
2024-11-25	132.0000	134.9850	129.000000	133.5000	0.000%	49	-92.307%
2024-11-22	127.9500	136.8000	127.950000	133.5000	+4.583%	120	-92.307%
2024-11-21	127.6500	131.2500	127.500000	127.6500	-0.468%	12	-91.955%
2024-11-20	132.0000	135.0000	126.855000	128.2500	-1.724%	123	-91.992%
2024-11-19	124.6500	130.5000	121.725000	130.5000	+0.011%	94	-92.130%
2024-11-18	119.9850	130.4850	119.985000	130.4850	+4.681%	114	-92.129%
2024-11-15	120.7500	129.1500	120.735000	124.6500	+0.120%	107	-91.761%
2024-11-14	134.3100	134.3100	124.500000	124.5000	-2.353%	157	-91.751%
2024-11-13	130.5000	135.0000	124.635000	127.5000	-0.585%	106	-91.945%
2024-11-12	128.4000	135.0000	128.250000	128.2500	-2.719%	47	-91.992%
2024-11-11	135.0000	135.0000	124.065000	131.8350	-0.023%	87	-92.210%
2024-11-08	133.5000	133.5000	127.605000	131.8650	-0.102%	77	-92.212%
2024-11-07	129.3600	132.0000	128.985000	132.0000	0.000%	19	-92.220%
2024-11-06	132.0000	135.0000	127.500000	132.0000	0.000%	48	-92.220%
2024-11-05	135.0000	135.0000	127.500000	132.0000	-1.190%	74	-92.220%
2024-11-04	126.0000	133.5900	123.015000	133.5900	+6.024%	34	-92.312%
2024-11-01	120.3900	127.2000	120.390000	126.0000	-1.107%	21	-91.849%
2024-10-31	132.0080	132.0150	120.375000	127.4100	-1.244%	137	-91.939%
2024-10-30	127.5000	132.0000	126.660000	129.0150	-1.725%	25	-92.040%
2024-10-29	131.2730	131.2800	131.273000	131.2800	-1.652%	10	-92.177%
2024-10-28	133.5000	133.5000	123.000000	133.4850	0.000%	36	-92.306%
2024-10-25	136.5000	136.5000	129.645000	133.4850	+3.477%	118	-92.306%
2024-10-24	132.0000	132.0000	125.160000	129.0000	-2.439%	99	-92.039%
2024-10-23	124.5600	133.5000	124.455000	132.2250	+1.333%	111	-92.233%
2024-10-22	130.5000	131.9850	128.280000	130.4850	+0.127%	40	-92.129%
2024-10-21	125.8500	130.5000	124.530000	130.3200	+2.212%	153	-92.119%
2024-10-18	132.0000	132.0900	126.000000	127.5000	-4.494%	91	-91.945%
2024-10-17	136.4850	138.7430	129.000000	133.5000	-3.261%	339	-92.307%
2024-10-16	132.1500	145.5000	117.375000	138.0000	+3.130%	3,262	-92.558%
2024-10-15	126.9450	135.0000	126.915000	133.8120	+5.434%	69	-92.325%
2024-10-14	134.9850	136.6500	126.915000	126.9150	-5.978%	40	-91.908%
2024-10-11	122.2580	135.0000	120.000000	134.9850	+8.409%	83	-92.392%
2024-10-10	124.5000	126.0000	124.500000	124.5150	+2.481%	27	-91.752%
2024-10-09	124.5000	127.5000	117.000000	121.5000	-7.808%	237	-91.547%
2024-10-08	129.1500	131.7900	122.400000	131.7900	-0.734%	356	-92.207%
2024-10-07	131.3010	132.7650	121.875000	132.7650	-0.282%	109	-92.265%
2024-10-04	133.0050	133.1400	127.515000	133.1400	0.000%	32	-92.286%
2024-10-03	133.0500	133.1400	120.420000	133.1400	-1.378%	112	-92.286%
2024-10-02	129.9300	140.4900	127.380000	135.0000	+5.882%	215	-92.393%
2024-10-01	132.0000	132.0000	127.500000	127.5000	-3.299%	78	-91.945%
2024-09-30	125.6100	131.8500	120.750000	131.8500	+2.067%	69	-92.211%
2024-09-27	130.3050	130.3050	120.000000	129.1800	+4.642%	196	-92.050%
2024-09-26	130.5000	130.5000	123.450000	123.4500	-2.604%	115	-91.681%
2024-09-25	126.0000	130.3950	124.200000	126.7500	+3.049%	72	-91.897%
2024-09-24	126.0000	126.0000	121.500000	123.0000	+2.500%	47	-91.650%
2024-09-23	122.5200	123.0000	120.000000	120.0000	-2.558%	60	-91.442%
2024-09-20	128.9700	128.9700	121.755000	123.1500	-4.535%	70	-91.661%
2024-09-19	137.9250	137.9250	117.000000	129.0000	-6.532%	197	-92.039%
2024-09-18	136.5000	139.5000	136.500000	138.0150	+1.110%	53	-92.559%
2024-09-17	135.0000	139.5000	130.500000	136.5000	-2.087%	18	-92.476%
2024-09-16	139.5000	139.5000	134.205000	139.4100	-0.065%	11	-92.633%
2024-09-13	130.5000	142.4850	129.000000	139.5000	-2.095%	88	-92.638%
2024-09-12	126.0000	143.2500	112.500000	142.4850	+4.385%	89	-92.792%
2024-09-11	138.0450	142.5000	134.925000	136.5000	-3.191%	21	-92.476%
2024-09-10	139.5000	141.0000	136.500000	141.0000	-1.571%	99	-92.716%
2024-09-09	144.0000	144.0000	135.000000	143.2500	+3.804%	18	-92.831%
2024-09-06	141.0000	144.6190	135.000000	138.0000	+2.222%	25	-92.558%
2024-09-05	140.2130	145.8000	135.000000	135.0000	-8.154%	105	-92.393%
2024-09-04	137.0550	147.0000	131.250000	146.9850	+4.023%	361	-93.013%
2024-09-03	130.5000	154.5000	130.500000	141.3000	+8.263%	804	-92.732%
2024-08-30	130.5000	137.6550	130.500000	130.5150	+0.011%	60	-92.131%

.dark-mode .CfhTyN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfhTyN{ color: #333333; background-color: white; border: 2px solid #333333; }MLECMoolec Science SAstock NASDAQ

MLEC
Moolec Science SA
stock NASDAQ