Dark

MLEC
Moolec Science SA
stock NASDAQ

At Close

Jul 2, 2026

7.97USD0.000%(0.00)1,617

6.38Bid 9.54Ask 3.16Spread

Pre-market

0.00USD-100.000%(-7.97)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

7.47USD0.000%(+7.47)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	7.330000	7.9650	7.290000	7.9650	+3.023%	9,406	0.000%
2026-07-01	7.400000	8.0000	7.200000	7.7313	+3.498%	6,207	+3.023%
2026-06-30	7.920000	8.4100	7.420000	7.4700	-7.664%	9,470	+6.627%
2026-06-29	8.327500	8.3275	7.985000	8.0900	+6.447%	6,685	-1.545%
2026-06-26	7.570000	7.9200	7.570000	7.6000	-1.042%	9,042	+4.803%
2026-06-25	7.870000	8.1999	7.520000	7.6800	+0.840%	8,849	+3.711%
2026-06-24	8.010000	8.1000	7.600000	7.6160	-4.800%	11,093	+4.582%
2026-06-23	8.200000	8.4140	8.000000	8.0000	+0.125%	19,638	-0.438%
2026-06-22	8.515000	8.7000	7.600000	7.9900	-2.323%	33,114	-0.313%
2026-06-18	7.782700	8.6899	7.240100	8.1800	+5.412%	70,289	-2.628%
2026-06-17	7.750000	8.0950	7.645000	7.7600	-1.272%	6,440	+2.642%
2026-06-16	7.330000	7.9000	7.330000	7.8600	+3.014%	7,140	+1.336%
2026-06-15	7.450000	7.7300	7.110000	7.6300	-0.261%	8,482	+4.391%
2026-06-12	7.400000	7.9900	7.168300	7.6500	+5.445%	7,508	+4.118%
2026-06-11	7.100000	7.4100	7.093900	7.2550	+0.069%	3,302	+9.786%
2026-06-10	7.132061	7.3600	6.945000	7.2500	+1.116%	23,418	+9.862%
2026-06-09	7.350000	7.3500	7.050100	7.1700	+0.420%	9,139	+11.088%
2026-06-08	7.690000	7.6900	7.000000	7.1400	-4.418%	10,416	+11.555%
2026-06-05	8.010000	8.0150	6.910000	7.4700	-7.090%	23,443	+6.627%
2026-06-04	8.960000	9.0407	7.510000	8.0400	-0.741%	129,759	-0.933%
2026-06-03	6.460000	9.2300	6.460000	8.1000	+18.594%	163,814	-1.667%
2026-06-02	6.850000	7.2500	6.650000	6.8300	-0.292%	26,286	+16.618%
2026-06-01	7.580000	7.5800	6.820000	6.8500	-9.031%	16,361	+16.277%
2026-05-29	7.550000	8.0800	7.310000	7.5300	+4.583%	36,548	+5.777%
2026-05-28	7.640000	7.7400	7.200000	7.2000	-0.690%	18,291	+10.625%
2026-05-27	7.180100	7.5700	7.180100	7.2500	-2.423%	6,864	+9.862%
2026-05-26	7.800000	7.8255	7.150100	7.4300	-4.375%	11,801	+7.201%
2026-05-22	7.495000	7.7900	7.300100	7.7699	+5.512%	6,205	+2.511%
2026-05-21	7.490000	7.5589	7.310100	7.3640	-1.022%	4,240	+8.161%
2026-05-20	7.741300	7.7413	7.385000	7.4400	-0.800%	7,902	+7.056%
2026-05-19	8.000000	8.5500	7.140000	7.5000	-9.856%	23,100	+6.200%
2026-05-18	8.820000	9.1900	8.210000	8.3200	-6.831%	25,908	-4.267%
2026-05-15	8.100000	10.9750	8.100000	8.9300	+5.307%	95,771	-10.806%
2026-05-14	8.600000	8.9200	7.954500	8.4800	+1.679%	13,285	-6.073%
2026-05-13	8.660000	8.7452	8.250000	8.3400	-5.119%	14,154	-4.496%
2026-05-12	8.097300	8.7900	7.960900	8.7900	+10.566%	23,421	-9.386%
2026-05-11	8.640000	8.7400	7.800000	7.9500	-10.674%	27,591	+0.189%
2026-05-08	8.930000	8.9900	7.990000	8.9000	-0.891%	24,331	-10.506%
2026-05-07	8.820000	8.9900	8.106600	8.9800	+0.673%	44,076	-11.303%
2026-05-06	9.000000	9.6600	8.620000	8.9200	-6.401%	43,370	-10.706%
2026-05-05	10.050000	10.3065	9.370000	9.5300	-8.804%	32,380	-16.422%
2026-05-04	9.650000	10.5800	8.690000	10.4500	+0.771%	36,469	-23.780%
2026-05-01	10.260000	10.9000	10.000000	10.3700	-7.822%	49,756	-23.192%
2026-04-30	8.670000	11.7000	8.670000	11.2500	+25.139%	210,424	-29.200%
2026-04-29	8.690000	9.1900	8.040000	8.9900	+4.535%	110,363	-11.402%
2026-04-28	8.690000	9.4600	7.400000	8.6000	+6.304%	2,987,355	-7.384%
2026-04-27	7.170000	8.4500	6.842000	8.0900	+11.279%	438,356	-1.545%
2026-04-24	7.240000	7.8600	7.240000	7.2700	+1.113%	10,726	+9.560%
2026-04-23	7.450000	7.8699	7.140400	7.1900	-1.642%	27,078	+10.779%
2026-04-22	7.165000	7.3100	7.000100	7.3100	+1.953%	2,485	+8.960%
2026-04-21	7.150000	7.2600	6.788700	7.1700	-1.511%	6,927	+11.088%
2026-04-20	7.260000	7.4000	7.230000	7.2800	+0.138%	3,705	+9.409%
2026-04-17	7.720000	7.8600	7.250000	7.2700	-7.389%	14,158	+9.560%
2026-04-16	7.470000	7.8500	7.252000	7.8500	+3.154%	4,644	+1.465%
2026-04-15	7.780000	8.0250	7.132200	7.6100	-4.156%	22,479	+4.665%
2026-04-14	7.750000	8.5049	7.750000	7.9400	+5.585%	9,886	+0.315%
2026-04-13	7.070000	7.7402	7.000100	7.5200	+5.767%	25,856	+5.918%
2026-04-10	7.820000	7.9900	7.110000	7.1100	-12.330%	32,060	+12.025%
2026-04-09	8.910000	9.4900	7.710000	8.1100	-10.089%	74,584	-1.788%
2026-04-08	10.660000	10.8962	8.830000	9.0200	-17.172%	87,354	-11.696%
2026-04-07	10.690000	11.4400	10.120000	10.8900	-4.808%	243,045	-26.860%
2026-04-06	8.690000	11.7600	8.060000	11.4400	+64.604%	10,593,521	-30.376%
2026-04-02	6.739500	7.0689	6.110000	6.9500	+10.669%	23,451	+14.604%
2026-04-01	5.920000	6.2950	5.557100	6.2800	+6.081%	14,534	+26.831%
2026-03-31	6.280000	6.2800	5.410000	5.9200	-7.644%	52,418	+34.544%
2026-03-30	6.300000	6.8000	5.900000	6.4100	-7.703%	11,851	+24.259%
2026-03-27	7.080000	7.6000	6.660000	6.9450	-3.809%	6,628	+14.687%
2026-03-26	6.530000	7.3640	6.530000	7.2200	+8.408%	14,000	+10.319%
2026-03-25	6.630000	6.7800	6.210000	6.6600	-1.625%	22,518	+19.595%
2026-03-24	7.240000	7.3300	6.570000	6.7700	-8.390%	12,095	+17.651%
2026-03-23	8.410000	8.4100	7.330000	7.3900	-9.878%	10,892	+7.781%
2026-03-20	9.060000	9.0700	7.340000	8.2000	-11.255%	25,226	-2.866%
2026-03-19	9.310000	9.4000	9.020000	9.2400	-2.634%	6,142	-13.799%
2026-03-18	9.695000	9.8600	9.490000	9.4900	-5.195%	9,482	-16.070%
2026-03-17	9.750000	10.0100	9.650000	10.0100	+0.603%	4,935	-20.430%
2026-03-16	10.280000	10.6100	9.815000	9.9500	-2.737%	7,750	-19.950%
2026-03-13	11.000000	11.0000	9.910000	10.2300	-10.342%	20,581	-22.141%
2026-03-12	9.830000	12.4200	9.400000	11.4100	+14.329%	206,686	-30.193%
2026-03-11	9.880000	10.4300	9.565000	9.9800	-4.726%	15,440	-20.190%
2026-03-10	8.810000	10.4900	8.790000	10.4750	+16.778%	179,940	-23.962%
2026-03-09	9.000000	9.2000	8.550000	8.9700	-4.064%	244,088	-11.204%
2026-03-06	9.300000	9.4600	8.813600	9.3500	-0.638%	22,448	-14.813%
2026-03-05	9.960000	10.3199	8.660000	9.4100	-4.370%	155,103	-15.356%
2026-03-04	9.160000	11.3300	9.150500	9.8400	+6.263%	93,620	-19.055%
2026-03-03	9.590000	9.5900	8.380000	9.2600	-9.834%	66,065	-13.985%
2026-03-02	11.610000	11.7400	9.965000	10.2700	-22.782%	73,264	-22.444%
2026-02-27	14.610000	15.4700	13.140000	13.3000	-13.185%	173,894	-40.113%
2026-02-26	15.810000	16.2000	15.000000	15.3200	-5.022%	86,151	-48.009%
2026-02-25	16.710000	16.7100	15.000000	16.1300	+2.673%	202,147	-50.620%
2026-02-24	15.730000	20.8000	15.650000	15.7100	-1.874%	278,265	-49.300%
2026-02-23	15.050000	17.5177	14.750000	16.0100	-2.497%	148,368	-50.250%
2026-02-20	18.000000	21.7500	15.300000	16.4200	-3.977%	739,806	-51.492%
2026-02-19	16.380000	23.2200	15.800000	17.1000	+19.081%	3,028,180	-53.421%
2026-02-18	9.410000	19.5000	9.250000	14.3600	+49.896%	7,218,370	-44.533%
2026-02-17	7.830000	10.2000	7.800000	9.5800	+11.008%	903,512	-16.858%
2026-02-13	11.170000	12.2299	8.120000	8.6300	+69.216%	50,592,147	-7.706%
2026-02-12	5.030000	5.1000	4.620000	5.1000	+2.000%	17,145	+56.176%
2026-02-11	5.200000	5.3900	4.788698	5.0000	-0.200%	21,754	+59.300%
2026-02-10	5.040000	5.9099	4.973600	5.0100	-2.529%	57,528	+58.982%
2026-02-09	5.360000	5.6100	4.790000	5.1400	-4.638%	19,012	+54.961%
2026-02-06	5.640000	5.8800	5.360100	5.3900	-6.261%	15,585	+47.774%
2026-02-05	5.290000	5.8900	5.120000	5.7500	+7.477%	44,441	+38.522%
2026-02-04	5.030000	5.6600	4.910000	5.3500	+5.315%	33,382	+48.879%
2026-02-03	5.250000	5.5600	4.850000	5.0800	-5.400%	55,962	+56.791%
2026-02-02	5.510000	6.5900	5.310000	5.3700	-17.385%	56,371	+48.324%
2026-01-30	4.930000	7.4000	4.922000	6.5000	+0.464%	246,217	+22.538%
2026-01-29	6.530000	6.7500	6.120000	6.4700	-2.266%	44,100	+23.107%
2026-01-28	6.690000	7.1202	6.030000	6.6200	-1.046%	38,754	+20.317%
2026-01-27	6.990000	7.0120	6.560000	6.6900	-6.039%	39,683	+19.058%
2026-01-26	7.200000	7.8400	6.830000	7.1200	-5.067%	74,272	+11.868%
2026-01-23	6.670000	8.0000	6.500000	7.5000	+10.619%	130,191	+6.200%
2026-01-22	6.310000	7.5000	5.800000	6.7800	+4.630%	456,487	+17.478%
2026-01-21	6.120000	7.7900	4.620000	6.4800	+47.608%	5,675,309	+22.917%
2026-01-20	4.730000	5.2900	4.180200	4.3900	-13.069%	107,644	+81.435%
2026-01-16	6.720000	7.2699	4.760000	5.0500	-34.416%	599,118	+57.723%
2026-01-15	3.620000	12.9600	3.530000	7.7000	+118.130%	9,893,406	+3.442%
2026-01-14	3.930000	3.9900	3.400000	3.5300	-28.106%	111,001	+125.637%
2026-01-13	4.000000	4.9300	4.000000	4.9100	+19.465%	746,382	+62.220%
2026-01-12	4.220000	4.3689	4.050000	4.1100	-2.375%	24,464	+93.796%
2026-01-09	4.510000	4.5100	4.090000	4.2100	-5.817%	11,901	+89.192%
2026-01-08	4.000000	4.7200	4.000000	4.4700	+12.030%	49,382	+78.188%
2026-01-07	3.770000	4.2000	3.760000	3.9900	+5.000%	38,540	+99.624%
2026-01-06	4.230000	4.3500	3.750000	3.8000	-11.628%	92,043	+109.605%
2026-01-05	4.020000	4.7700	3.552000	4.3000	+3.865%	169,270	+85.233%
2026-01-02	3.432000	4.1400	3.138000	4.1400	+8.405%	90,838	+92.391%
2025-12-31	3.664500	4.1235	3.345000	3.8190	-4.178%	133,517	+108.562%
2025-12-30	3.600000	4.1970	3.598500	3.9855	+4.895%	310,232	+99.849%
2025-12-29	3.370500	4.4640	3.271500	3.7995	+5.410%	88,858	+109.633%
2025-12-26	3.480000	3.6045	3.187500	3.6045	+6.990%	2,776	+120.974%
2025-12-24	3.370500	3.4500	3.159000	3.3690	-3.022%	11,447	+136.420%
2025-12-23	4.800000	4.9500	3.076500	3.4740	-28.892%	53,058	+129.275%
2025-12-22	5.085000	5.1255	4.749000	4.8855	-0.123%	7,956	+63.033%
2025-12-19	5.100000	5.1000	4.752000	4.8915	-2.365%	1,054	+62.833%
2025-12-18	5.085000	5.2200	4.749000	5.0100	+2.611%	1,078	+58.982%
2025-12-17	4.950000	4.9500	4.279500	4.8825	0.000%	3,380	+63.134%
2025-12-16	5.400000	5.4615	4.125000	4.8825	-11.597%	18,733	+63.134%
2025-12-15	6.225000	6.2400	5.266500	5.5230	-15.473%	7,380	+44.215%
2025-12-12	6.661500	6.7485	6.300000	6.5340	+0.138%	1,331	+21.901%
2025-12-11	7.050000	7.0500	6.150000	6.5250	-6.672%	12,974	+22.069%
2025-12-10	6.735000	7.1955	6.450000	6.9915	+3.808%	7,530	+13.924%
2025-12-09	6.451500	6.7500	6.451500	6.7350	+4.370%	1,110	+18.263%
2025-12-08	7.113000	7.1400	6.345000	6.4530	-7.939%	4,850	+23.431%
2025-12-05	7.020000	7.5000	6.750000	7.0095	-5.020%	7,437	+13.632%
2025-12-04	6.697500	7.3800	6.697500	7.3800	+9.333%	6,008	+7.927%
2025-12-03	6.900000	7.5000	6.615000	6.7500	-6.832%	8,476	+18.000%
2025-12-02	6.825000	8.5500	6.465000	7.2450	+15.523%	50,088	+9.938%
2025-12-01	6.300000	6.3000	6.000000	6.2715	+4.525%	6,353	+27.003%
2025-11-28	6.420000	6.4200	5.958000	6.0000	-2.344%	3,544	+32.750%
2025-11-26	6.195000	6.2850	5.874000	6.1440	-2.243%	5,044	+29.639%
2025-11-25	6.352500	6.5753	5.880000	6.2850	-5.418%	7,899	+26.730%
2025-11-24	6.727500	6.7275	6.000000	6.6450	-1.556%	24,490	+19.865%
2025-11-21	7.170000	7.4580	6.615000	6.7500	-4.377%	3,411	+18.000%
2025-11-20	8.550000	8.7525	6.765000	7.0590	-16.382%	13,077	+12.835%
2025-11-19	8.460000	8.7210	8.356500	8.4420	+1.023%	3,929	-5.650%
2025-11-18	8.401500	8.7000	8.355000	8.3565	+0.299%	2,388	-4.685%
2025-11-17	8.700000	8.7660	8.266500	8.3316	-3.402%	1,336	-4.400%
2025-11-14	8.550000	8.8350	8.299500	8.6250	+0.877%	4,962	-7.652%
2025-11-13	8.971500	8.9715	8.439000	8.5500	-5.000%	6,165	-6.842%
2025-11-12	9.693000	9.9000	8.700000	9.0000	-3.300%	7,084	-11.500%
2025-11-11	9.750000	9.7500	9.157500	9.3071	-8.322%	5,438	-14.420%
2025-11-10	10.170000	10.2000	9.825000	10.1520	+3.407%	4,419	-21.543%
2025-11-07	9.127500	10.0500	8.851500	9.8175	+7.950%	4,023	-18.869%
2025-11-06	8.700000	9.6375	8.700000	9.0945	+4.301%	11,977	-12.420%
2025-11-05	9.225000	9.3885	8.555300	8.7195	-6.257%	4,407	-8.653%
2025-11-04	9.751500	10.1685	9.301500	9.3015	-4.453%	1,903	-14.369%
2025-11-03	9.582000	10.4985	9.301500	9.7350	+0.776%	5,966	-18.182%
2025-10-31	9.445500	10.1820	9.003000	9.6600	+7.298%	5,858	-17.547%
2025-10-30	9.600000	10.1730	8.799000	9.0030	-3.706%	10,349	-11.529%
2025-10-29	9.018000	9.8100	9.018000	9.3495	-1.548%	7,358	-14.808%
2025-10-28	10.230000	10.6350	9.150000	9.4965	-6.911%	9,138	-16.127%
2025-10-27	10.798500	10.7985	10.194000	10.2015	+0.074%	3,313	-21.923%
2025-10-24	10.050000	10.3815	9.772500	10.1940	+0.206%	2,879	-21.866%
2025-10-23	9.900000	10.3830	9.750000	10.1730	+1.679%	10,884	-21.705%
2025-10-22	9.600000	10.5000	9.376500	10.0050	+4.040%	7,835	-20.390%
2025-10-21	9.900000	10.2750	9.418500	9.6165	-3.084%	9,420	-17.174%
2025-10-20	9.669000	10.0485	9.375000	9.9225	+1.769%	4,714	-19.728%
2025-10-17	9.865500	10.0881	9.604500	9.7500	-4.412%	8,801	-18.308%
2025-10-16	9.900000	10.6500	9.454500	10.2000	-0.029%	11,408	-21.912%
2025-10-15	11.661000	11.9985	10.050000	10.2030	-9.548%	96,446	-21.935%
2025-10-14	12.000000	12.4515	11.265000	11.2800	+0.267%	75,517	-29.388%
2025-10-13	11.416500	12.0000	9.757500	11.2500	-6.191%	22,529	-29.200%
2025-10-10	12.546000	13.7835	11.776500	11.9925	-2.500%	89,690	-33.583%
2025-10-09	12.000000	13.3470	11.886000	12.3000	+3.470%	18,415	-35.244%
2025-10-08	12.450000	12.7500	11.275500	11.8875	-5.203%	8,995	-32.997%
2025-10-07	14.390900	14.3909	12.507000	12.5400	-11.035%	4,684	-36.483%
2025-10-06	14.176500	14.3963	13.650000	14.0955	+1.043%	1,167	-43.493%
2025-10-03	14.850000	14.8500	13.950000	13.9500	-2.064%	2,738	-42.903%
2025-10-02	14.650500	14.6985	13.159500	14.2440	+2.097%	2,026	-44.082%
2025-10-01	15.300000	15.4500	13.200000	13.9515	-5.150%	8,457	-42.909%
2025-09-30	16.200000	16.6815	14.631000	14.7090	-8.781%	4,888	-45.849%
2025-09-29	16.950000	17.1000	15.900000	16.1250	-5.693%	2,681	-50.605%
2025-09-26	17.100000	17.4000	16.650000	17.0985	-0.009%	1,668	-53.417%
2025-09-25	19.032000	19.0320	16.875000	17.1000	-5.000%	2,641	-53.421%
2025-09-24	18.600000	19.3500	18.000000	18.0000	-3.226%	564	-55.750%
2025-09-23	19.200000	19.5000	18.150000	18.6000	+2.479%	3,684	-57.177%
2025-09-22	18.000000	18.3000	17.700000	18.1500	+3.419%	1,676	-56.116%
2025-09-19	18.150000	18.8325	16.201500	17.5500	-2.500%	4,049	-54.615%
2025-09-18	18.450000	19.0500	17.850000	18.0000	0.000%	3,857	-55.750%
2025-09-17	18.750000	19.2690	18.000000	18.0000	-5.512%	2,272	-55.750%
2025-09-16	19.650000	19.6500	18.750000	19.0500	-4.511%	4,293	-58.189%
2025-09-15	20.400000	20.4000	19.050000	19.9500	-3.623%	1,109	-60.075%
2025-09-12	20.700000	21.7500	18.750000	20.7000	0.000%	8,366	-61.522%
2025-09-11	19.500000	20.8500	17.772000	20.7000	+11.290%	11,527	-61.522%
2025-09-10	17.850000	19.2000	17.250000	18.6000	+5.085%	7,902	-57.177%
2025-09-09	17.400000	18.0000	17.250000	17.7000	+4.425%	2,429	-55.000%
2025-09-08	17.400000	17.6250	16.500000	16.9500	-4.641%	4,262	-53.009%
2025-09-05	18.000000	18.6000	16.800000	17.7750	+0.432%	5,810	-55.190%
2025-09-04	17.700000	18.4365	17.400000	17.6985	-1.675%	1,878	-54.996%
2025-09-03	18.300000	18.9780	18.000000	18.0000	-4.762%	4,851	-55.750%
2025-09-02	20.850000	21.1500	18.450000	18.9000	-3.875%	8,110	-57.857%
2025-08-29	19.050000	20.8500	18.000000	19.6620	-0.689%	3,960	-59.490%
2025-08-28	19.350000	20.7000	19.125000	19.7985	-0.008%	4,393	-59.770%
2025-08-27	19.500000	21.7500	18.750000	19.8000	+3.937%	13,288	-59.773%
2025-08-26	19.050000	20.9160	18.600000	19.0500	-16.993%	17,917	-58.189%
2025-08-25	26.400000	26.8500	22.800000	22.9500	-12.571%	150,815	-65.294%
2025-08-22	24.150000	28.3500	24.150000	26.2500	-7.895%	12,713	-69.657%
2025-08-21	30.900000	31.2000	26.700000	28.5000	-20.502%	53,591	-72.053%
2025-08-20	38.058000	38.5500	32.250000	35.8500	-4.016%	3,835	-77.782%
2025-08-19	38.100000	38.2500	34.650000	37.3500	-0.400%	4,069	-78.675%
2025-08-18	37.272000	37.5000	36.000000	37.5000	+1.572%	2,519	-78.760%
2025-08-15	36.451500	37.9350	35.542500	36.9195	+0.667%	658	-78.426%
2025-08-14	39.150000	43.0500	35.550000	36.6750	-9.108%	4,337	-78.282%
2025-08-13	39.958500	41.7000	34.650000	40.3500	+1.479%	2,844	-80.260%
2025-08-12	40.800000	42.1005	39.301500	39.7620	-2.544%	1,269	-79.968%
2025-08-11	44.250000	44.7000	39.150000	40.8000	-7.797%	768	-80.478%
2025-08-08	48.000000	48.0000	42.450000	44.2500	0.000%	3,352	-82.000%
2025-08-07	45.600000	45.6000	43.693500	44.2500	-1.699%	539	-82.000%
2025-08-06	43.350000	45.9750	43.350000	45.0150	0.000%	1,054	-82.306%
2025-08-05	46.350000	47.8500	43.650000	45.0150	-2.880%	4,685	-82.306%
2025-08-04	48.450000	49.0485	44.625000	46.3500	-3.438%	5,775	-82.816%
2025-08-01	48.750000	51.9000	47.250000	48.0000	0.000%	2,351	-83.406%
2025-07-31	49.650000	53.4000	45.900000	48.0000	+0.629%	5,238	-83.406%
2025-07-30	48.900000	48.9000	45.675000	47.7000	+0.157%	4,874	-83.302%
2025-07-29	51.000000	51.9000	46.500000	47.6250	-5.224%	5,067	-83.276%
2025-07-28	50.700000	54.0000	49.500000	50.2500	+6.349%	4,601	-84.149%
2025-07-25	50.700000	50.7000	44.850000	47.2500	-4.450%	7,100	-83.143%
2025-07-24	51.150000	53.1000	48.450000	49.4505	-2.752%	14,704	-83.893%
2025-07-23	51.000000	55.0500	48.000000	50.8500	+3.988%	10,925	-84.336%
2025-07-22	55.200000	55.3500	48.900000	48.9000	-13.067%	3,554	-83.712%
2025-07-21	57.900000	59.8500	56.100000	56.2500	-3.351%	4,569	-85.840%
2025-07-18	60.000000	63.4500	55.683000	58.2000	-1.272%	2,651	-86.314%
2025-07-17	60.000000	62.2500	58.500000	58.9500	-3.440%	4,324	-86.489%
2025-07-16	65.250000	65.8500	57.450000	61.0500	-11.522%	97,894	-86.953%
2025-07-15	57.300000	69.4500	55.800000	69.0000	-1.499%	43,169	-88.457%
2025-07-14	78.000000	78.4500	70.050000	70.0500	-7.157%	562	-88.630%
2025-07-11	82.500000	82.6500	69.000000	75.4500	-12.825%	1,344	-89.443%
2025-07-10	88.198500	88.1985	85.446000	86.5500	+0.523%	84	-90.797%
2025-07-09	87.750000	88.0500	84.450000	86.1000	-4.013%	168	-90.749%
2025-07-08	89.850000	89.9550	89.400000	89.7000	-2.128%	82	-91.120%
2025-07-07	90.750000	91.6500	86.700000	91.6500	+1.075%	449	-91.309%
2025-07-03	92.850000	100.2000	87.760500	90.6750	+0.582%	2,554	-91.216%
2025-07-02	95.100000	95.1000	90.150000	90.1500	-3.994%	126	-91.165%
2025-07-01	90.450000	93.9000	90.000000	93.9000	-0.635%	198	-91.518%
2025-06-30	102.000000	102.0000	89.250000	94.5000	-11.268%	3,728	-91.571%
2025-06-27	113.850000	114.6000	103.500000	106.5000	-7.492%	4,543	-92.521%
2025-06-26	108.000000	120.0000	96.600000	115.1250	+6.597%	5,844	-93.081%
2025-06-25	106.500000	109.5000	105.454500	108.0000	-0.552%	134	-92.625%
2025-06-24	107.550000	112.9200	105.657000	108.6000	+3.134%	199	-92.666%
2025-06-23	97.650000	105.3000	97.530000	105.3000	+3.693%	112	-92.436%
2025-06-20	115.950000	115.9500	85.050000	101.5500	-13.868%	430	-92.157%
2025-06-18	93.000000	117.9000	84.450000	117.9000	+14.828%	725	-93.244%
2025-06-17	120.000000	120.0000	97.500000	102.6750	-3.592%	944	-92.243%
2025-06-16	102.300000	106.5000	102.300000	106.5000	+2.453%	48	-92.521%
2025-06-12	105.750000	108.0000	101.550000	103.9500	-1.702%	84	-92.338%
2025-06-11	111.369000	114.8250	105.750000	105.7500	+1.585%	72	-92.468%
2025-06-10	104.100000	107.1000	104.100000	104.1000	+0.580%	58	-92.349%
2025-06-06	112.618500	112.6185	103.500000	103.5000	-8.730%	312	-92.304%
2025-06-04	114.150000	114.1500	105.000000	113.4000	-10.427%	116	-92.976%
2025-06-03	111.600000	126.6000	95.700000	126.6000	+5.500%	210	-93.709%
2025-05-29	110.550000	120.0000	110.550000	120.0000	+2.564%	31	-93.363%
2025-05-28	117.138000	117.1380	117.000000	117.0000	-5.455%	45	-93.192%
2025-05-27	128.625000	128.6250	123.750000	123.7500	-7.303%	91	-93.564%
2025-05-23	133.500000	133.5000	133.350000	133.5000	-1.330%	69	-94.034%
2025-05-22	135.600000	135.6000	123.000000	135.3000	+5.373%	185	-94.113%
2025-05-21	122.157000	131.7750	122.157000	128.4015	-4.888%	176	-93.797%
2025-05-20	142.050000	142.0500	135.000000	135.0000	-0.111%	153	-94.100%
2025-05-19	135.000000	135.1500	135.000000	135.1500	+1.680%	61	-94.107%
2025-05-16	122.325000	133.6500	118.650000	132.9165	+13.422%	311	-94.008%
2025-05-15	132.178500	157.0500	116.251500	117.1875	-8.732%	455	-93.203%
2025-05-14	139.500000	139.5000	125.550000	128.4000	-7.957%	799	-93.797%
2025-05-13	135.000000	148.5000	125.130000	139.5000	+4.143%	1,115	-94.290%
2025-05-12	136.065000	136.0650	130.530000	133.9500	-1.868%	281	-94.054%
2025-05-09	132.750000	142.5000	126.630000	136.5000	+2.825%	228	-94.165%
2025-05-08	142.500000	142.5000	122.880000	132.7500	-3.395%	192	-94.000%
2025-05-07	114.000000	141.0000	109.650000	137.4150	+22.147%	678	-94.204%
2025-05-06	114.000000	114.0000	106.605000	112.5000	-1.316%	82	-92.920%
2025-05-05	112.350000	114.0000	100.590000	114.0000	+1.672%	103	-93.013%
2025-05-02	111.645000	114.0000	108.705000	112.1250	-0.227%	117	-92.896%
2025-05-01	114.450000	117.0000	98.775000	112.3800	+1.271%	319	-92.912%
2025-04-30	101.550000	112.5000	97.725000	110.9700	+2.736%	256	-92.822%
2025-04-29	94.800000	108.1350	94.500000	108.0150	+12.270%	317	-92.626%
2025-04-28	93.000000	98.1450	91.425000	96.2100	+5.234%	186	-91.721%
2025-04-25	87.000000	95.2500	86.220000	91.4250	+4.545%	198	-91.288%
2025-04-24	85.695000	106.5000	85.695000	87.4500	-5.126%	199	-90.892%
2025-04-23	91.680000	99.7500	85.560000	92.1750	-9.646%	517	-91.359%
2025-04-22	95.100000	103.2000	90.810000	102.0150	-1.148%	1,361	-92.192%
2025-04-21	106.500000	108.0000	84.045000	103.2000	+1.745%	15,946	-92.282%
2025-04-17	106.500000	107.5270	92.880000	101.4300	-4.761%	64	-92.147%
2025-04-16	109.650000	110.3330	106.500000	106.5000	-1.224%	54	-92.521%
2025-04-15	107.820000	107.8200	107.820000	107.8200	-0.167%	2	-92.613%
2025-04-14	105.000000	109.5000	105.000000	108.0000	+7.447%	24	-92.625%
2025-04-11	90.600000	110.2350	83.130000	100.5150	+7.612%	174	-92.076%
2025-04-10	93.405000	93.4050	92.745000	93.4050	-3.006%	6	-91.473%
2025-04-09	99.585000	99.5850	92.130000	96.3000	-3.313%	46	-91.729%
2025-04-08	99.735000	99.7350	91.695000	99.6000	+11.841%	138	-92.003%
2025-04-07	94.500000	94.5000	88.350000	89.0550	-5.341%	6	-91.056%
2025-04-04	99.735000	99.7350	90.000000	94.0800	+7.952%	13	-91.534%
2025-04-03	97.950000	97.9500	87.150000	87.1500	-4.180%	5	-90.861%
2025-04-02	92.475000	94.9050	88.500000	90.9520	+8.276%	305	-91.243%
2025-04-01	88.200000	92.4150	84.000000	84.0000	0.000%	49	-90.518%
2025-03-31	84.525000	92.4600	84.000000	84.0000	-5.565%	101	-90.518%
2025-03-28	102.015000	105.3800	83.250000	88.9500	-3.247%	303	-91.046%
2025-03-27	94.935000	108.7050	91.935000	91.9350	-1.810%	251	-91.336%
2025-03-26	106.515000	114.0600	93.623000	93.6300	-15.120%	418	-91.493%
2025-03-25	106.200000	112.5150	106.200000	110.3090	+5.041%	14	-92.779%
2025-03-24	106.500000	112.5450	105.000000	105.0150	-1.367%	162	-92.415%
2025-03-21	107.940000	107.9400	106.470000	106.4700	-1.417%	12	-92.519%
2025-03-20	115.275000	115.2750	107.520000	108.0000	-4.749%	88	-92.625%
2025-03-19	112.500000	113.3850	105.015000	113.3850	-0.238%	76	-92.975%
2025-03-18	119.250000	120.7500	112.395000	113.6550	-10.001%	183	-92.992%
2025-03-17	139.140000	139.1400	124.425000	126.2850	-4.199%	50	-93.693%
2025-03-14	123.000000	131.9700	117.000000	131.8200	+5.880%	223	-93.958%
2025-03-13	121.275000	124.5000	114.225000	124.5000	-2.981%	72	-93.602%
2025-03-12	143.250000	143.2500	125.490000	128.3250	-8.989%	133	-93.793%
2025-03-11	121.875000	142.4850	117.000000	141.0000	+11.243%	239	-94.351%
2025-03-10	130.200000	132.0000	120.180000	126.7500	-1.744%	208	-93.716%
2025-03-07	111.000000	130.5000	111.000000	129.0000	+16.216%	102	-93.826%
2025-03-06	110.715000	113.2500	110.655000	111.0000	+0.653%	37	-92.824%
2025-03-05	125.400000	125.4000	103.392000	110.2800	+3.520%	47	-92.777%
2025-03-04	104.625000	119.9250	96.180000	106.5300	-5.307%	161	-92.523%
2025-03-03	96.840000	120.0000	96.840000	112.5000	+1.365%	62	-92.920%
2025-02-28	97.515000	110.9850	97.500000	110.9850	+2.479%	37	-92.823%
2025-02-27	125.100000	127.3500	107.400000	108.3000	-15.059%	138	-92.645%
2025-02-26	88.500000	127.5000	88.500000	127.5000	+30.769%	773	-93.753%
2025-02-25	109.500000	109.5000	90.000000	97.5000	0.000%	141	-91.831%
2025-02-24	118.500000	118.5000	84.000000	97.5000	-16.667%	383	-91.831%
2025-02-21	111.150000	118.5000	104.700000	117.0000	+6.996%	107	-93.192%
2025-02-20	114.000000	114.0000	108.975000	109.3500	+0.413%	29	-92.716%
2025-02-19	113.250000	120.0000	107.250000	108.9000	+8.052%	157	-92.686%
2025-02-18	96.000000	100.7850	95.460000	100.7850	-1.781%	35	-92.097%
2025-02-14	89.100000	104.9850	89.100000	102.6130	+15.166%	261	-92.238%
2025-02-13	79.650000	89.2200	79.500000	89.1000	+6.261%	107	-91.061%
2025-02-12	82.485000	84.5550	82.485000	83.8500	+1.636%	138	-90.501%
2025-02-11	89.595000	89.6250	82.500000	82.5000	-7.950%	83	-90.345%
2025-02-10	96.000000	97.4250	82.500000	89.6250	-8.077%	377	-91.113%
2025-02-07	105.000000	105.0000	87.870000	97.5000	-7.143%	177	-91.831%
2025-02-06	106.500000	109.8000	105.000000	105.0000	-4.508%	66	-92.414%
2025-02-05	109.957000	109.9570	109.957000	109.9570	-4.177%	10	-92.756%
2025-02-04	112.200000	116.5500	111.180000	114.7500	+3.086%	27	-93.059%
2025-02-03	112.500000	113.4600	106.500000	111.3150	-1.904%	29	-92.845%
2025-01-31	125.985000	125.9850	113.475000	113.4750	+0.934%	27	-92.981%
2025-01-30	116.700000	116.7000	105.120000	112.4250	-1.382%	50	-92.915%
2025-01-29	116.910000	117.3750	112.545000	114.0000	-2.489%	49	-93.013%
2025-01-28	117.150000	117.1500	116.910000	116.9100	-0.205%	4	-93.187%
2025-01-27	118.890000	118.8900	116.250000	117.1500	-1.464%	34	-93.201%
2025-01-24	121.875000	121.8750	116.250000	118.8900	-2.449%	76	-93.301%
2025-01-23	121.875000	121.8750	120.465000	121.8750	-0.307%	15	-93.465%
2025-01-22	120.375000	122.2500	120.000000	122.2500	+4.823%	39	-93.485%
2025-01-21	121.875000	121.8750	115.650000	116.6250	-7.330%	75	-93.170%
2025-01-17	127.500000	127.5000	121.875000	125.8500	-1.294%	39	-93.671%
2025-01-16	123.000000	127.5000	121.500000	127.5000	-1.163%	106	-93.753%
2025-01-15	136.500000	136.5000	127.545000	129.0000	-6.410%	25	-93.826%
2025-01-14	126.564000	137.8500	126.564000	137.8350	+8.106%	78	-94.221%
2025-01-13	130.500000	130.5000	126.750000	127.5000	-4.484%	58	-93.753%
2025-01-10	133.500000	133.5000	123.000000	133.4850	-0.011%	62	-94.033%
2025-01-08	136.575000	136.5750	129.000000	133.5000	-4.260%	87	-94.034%
2025-01-07	132.000000	141.0000	132.000000	139.4400	+6.851%	235	-94.288%
2025-01-06	131.985000	136.5000	129.000000	130.5000	-1.136%	228	-93.897%
2025-01-03	121.500000	132.0000	121.500000	132.0000	+7.232%	32	-93.966%
2025-01-02	124.350000	124.5000	121.500000	123.0980	+2.582%	82	-93.530%

.dark-mode .xVS90l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVS90l{ color: #333333; background-color: white; border: 2px solid #333333; }MLECMoolec Science SAstock NASDAQ

MLEC
Moolec Science SA
stock NASDAQ