Dark

MLEC
Moolec Science SA
stock NASDAQ

At Close

Sep 10, 2026 2:29:18 PM EDT

7.12USD+7.014%(+0.47)12,172

5.67Bid 8.89Ask 3.22Spread

Pre-market

0.00USD-100.000%(-6.66)0

After-hours

Sep 9, 2026 4:13:30 PM EDT

6.90USD0.000%(+6.90)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	7.070000	7.120000	7.070000	7.1200	+6.939%	12,172	0.000%
2026-09-09	6.830000	6.830000	6.630100	6.6580	-3.925%	2,760	+6.939%
2026-09-08	6.840000	7.100000	6.610000	6.9300	0.000%	49,637	+2.742%
2026-09-04	7.050000	7.050000	6.920000	6.9300	-2.941%	4,192	+2.742%
2026-09-03	6.800000	7.200000	6.775000	7.1400	+4.846%	21,226	-0.280%
2026-09-02	7.000000	7.011000	6.730000	6.8100	-1.233%	8,852	+4.552%
2026-09-01	7.200000	7.200000	6.800000	6.8950	+1.397%	11,825	+3.263%
2026-08-31	6.900000	7.190000	6.650000	6.8000	0.000%	31,632	+4.706%
2026-08-28	6.850000	6.850000	6.800000	6.8000	-0.148%	1,966	+4.706%
2026-08-26	6.800000	6.890100	6.800000	6.8101	-5.152%	2,339	+4.551%
2026-08-25	7.025000	7.180000	7.025000	7.1800	+1.556%	1,513	-0.836%
2026-08-24	6.990000	7.400000	6.990000	7.0700	+1.000%	5,195	+0.707%
2026-08-21	7.210000	7.390000	6.900000	7.0000	+0.575%	7,842	+1.714%
2026-08-20	7.000000	7.209400	6.860000	6.9600	+0.144%	2,661	+2.299%
2026-08-19	7.160000	7.558900	6.700000	6.9500	-2.923%	8,764	+2.446%
2026-08-18	7.800000	7.983800	7.150100	7.1593	-16.461%	16,849	-0.549%
2026-08-17	7.000000	9.309900	6.710200	8.5700	+19.028%	102,127	-16.919%
2026-08-14	7.200000	7.200000	7.200000	7.2000	+3.004%	811	-1.111%
2026-08-13	7.010000	7.133711	6.970000	6.9900	-4.247%	1,689	+1.860%
2026-08-12	7.080000	7.400000	6.640000	7.3000	+3.107%	3,726	-2.466%
2026-08-11	7.084874	7.084874	6.692600	7.0800	+1.049%	3,722	+0.565%
2026-08-10	6.700000	7.110000	6.690000	7.0065	-2.552%	2,425	+1.620%
2026-08-07	7.023100	7.398300	6.820100	7.1900	+5.425%	1,571	-0.974%
2026-08-06	7.459200	7.459200	6.690000	6.8200	-3.944%	5,731	+4.399%
2026-08-05	7.100000	7.100000	7.100000	7.1000	-1.435%	931	+0.282%
2026-08-04	7.203400	7.203400	7.203400	7.2034	+3.349%	622	-1.158%
2026-08-03	6.940000	6.970000	6.590000	6.9700	+3.566%	7,595	+2.152%
2026-07-31	6.979900	7.069900	6.730000	6.7300	-6.528%	3,377	+5.795%
2026-07-30	7.175000	7.200000	7.100000	7.2000	-0.335%	3,509	-1.111%
2026-07-29	7.090000	7.429900	7.090000	7.2242	-0.562%	2,011	-1.442%
2026-07-28	7.170000	7.651800	6.930000	7.2650	-1.330%	9,363	-1.996%
2026-07-27	7.000000	7.500000	7.000000	7.3629	+2.334%	2,401	-3.299%
2026-07-24	6.950000	7.195000	6.880000	7.1950	+0.209%	8,519	-1.042%
2026-07-23	7.615000	7.990000	7.000000	7.1800	-2.973%	9,438	-0.836%
2026-07-22	8.000000	8.300000	7.400000	7.4000	-12.426%	24,362	-3.784%
2026-07-21	6.900000	9.689800	6.900000	8.4500	+28.030%	150,127	-15.740%
2026-07-20	6.800000	6.850000	6.600000	6.6000	+0.916%	2,658	+7.879%
2026-07-17	7.040000	7.080000	6.540000	6.5401	-6.570%	2,759	+8.867%
2026-07-16	7.262600	7.262600	7.000000	7.0000	-1.685%	1,326	+1.714%
2026-07-15	7.790000	7.790000	7.000000	7.1200	-4.813%	4,106	0.000%
2026-07-14	7.670000	7.940000	7.077100	7.4800	+0.776%	4,728	-4.813%
2026-07-13	7.290000	7.990000	7.276800	7.4224	+1.259%	4,239	-4.074%
2026-07-10	7.330100	7.330100	7.330100	7.3301	+0.001%	2,220	-2.866%
2026-07-09	7.720000	7.720000	6.790000	7.3300	-5.275%	3,710	-2.865%
2026-07-08	7.550000	7.738200	7.000000	7.7382	+0.627%	6,290	-7.989%
2026-07-07	7.520000	7.730000	7.490600	7.6900	-0.261%	1,889	-7.412%
2026-07-06	7.650000	8.000000	7.420000	7.7101	-3.200%	1,669	-7.654%
2026-07-02	7.330000	7.965000	7.290000	7.9650	+3.023%	9,406	-10.609%
2026-07-01	7.400000	8.000000	7.200000	7.7313	+3.498%	6,207	-7.907%
2026-06-30	7.920000	8.410000	7.420000	7.4700	-7.664%	9,470	-4.685%
2026-06-29	8.327500	8.327500	7.985000	8.0900	+6.447%	6,685	-11.990%
2026-06-26	7.570000	7.920000	7.570000	7.6000	-1.042%	9,042	-6.316%
2026-06-25	7.870000	8.199900	7.520000	7.6800	+0.840%	8,849	-7.292%
2026-06-24	8.010000	8.100000	7.600000	7.6160	-4.800%	11,093	-6.513%
2026-06-23	8.200000	8.414000	8.000000	8.0000	+0.125%	19,638	-11.000%
2026-06-22	8.515000	8.700000	7.600000	7.9900	-2.323%	33,114	-10.889%
2026-06-18	7.782700	8.689900	7.240100	8.1800	+5.412%	70,289	-12.958%
2026-06-17	7.750000	8.095000	7.645000	7.7600	-1.272%	6,440	-8.247%
2026-06-16	7.330000	7.900000	7.330000	7.8600	+3.014%	7,140	-9.415%
2026-06-15	7.450000	7.730000	7.110000	7.6300	-0.261%	8,482	-6.684%
2026-06-12	7.400000	7.990000	7.168300	7.6500	+5.445%	7,508	-6.928%
2026-06-11	7.100000	7.410000	7.093900	7.2550	+0.069%	3,302	-1.861%
2026-06-10	7.132061	7.360000	6.945000	7.2500	+1.116%	23,418	-1.793%
2026-06-09	7.350000	7.350000	7.050100	7.1700	+0.420%	9,139	-0.697%
2026-06-08	7.690000	7.690000	7.000000	7.1400	-4.418%	10,416	-0.280%
2026-06-05	8.010000	8.015000	6.910000	7.4700	-7.090%	23,443	-4.685%
2026-06-04	8.960000	9.040700	7.510000	8.0400	-0.741%	129,759	-11.443%
2026-06-03	6.460000	9.230000	6.460000	8.1000	+18.594%	163,814	-12.099%
2026-06-02	6.850000	7.250000	6.650000	6.8300	-0.292%	26,286	+4.246%
2026-06-01	7.580000	7.580000	6.820000	6.8500	-9.031%	16,361	+3.942%
2026-05-29	7.550000	8.080000	7.310000	7.5300	+4.583%	36,548	-5.445%
2026-05-28	7.640000	7.740000	7.200000	7.2000	-0.690%	18,291	-1.111%
2026-05-27	7.180100	7.570000	7.180100	7.2500	-2.423%	6,864	-1.793%
2026-05-26	7.800000	7.825500	7.150100	7.4300	-4.375%	11,801	-4.172%
2026-05-22	7.495000	7.790000	7.300100	7.7699	+5.512%	6,205	-8.364%
2026-05-21	7.490000	7.558900	7.310100	7.3640	-1.022%	4,240	-3.313%
2026-05-20	7.741300	7.741300	7.385000	7.4400	-0.800%	7,902	-4.301%
2026-05-19	8.000000	8.550000	7.140000	7.5000	-9.856%	23,100	-5.067%
2026-05-18	8.820000	9.190000	8.210000	8.3200	-6.831%	25,908	-14.423%
2026-05-15	8.100000	10.975000	8.100000	8.9300	+5.307%	95,771	-20.269%
2026-05-14	8.600000	8.920000	7.954500	8.4800	+1.679%	13,285	-16.038%
2026-05-13	8.660000	8.745200	8.250000	8.3400	-5.119%	14,154	-14.628%
2026-05-12	8.097300	8.790000	7.960900	8.7900	+10.566%	23,421	-18.999%
2026-05-11	8.640000	8.740000	7.800000	7.9500	-10.674%	27,591	-10.440%
2026-05-08	8.930000	8.990000	7.990000	8.9000	-0.891%	24,331	-20.000%
2026-05-07	8.820000	8.990000	8.106600	8.9800	+0.673%	44,076	-20.713%
2026-05-06	9.000000	9.660000	8.620000	8.9200	-6.401%	43,370	-20.179%
2026-05-05	10.050000	10.306500	9.370000	9.5300	-8.804%	32,380	-25.289%
2026-05-04	9.650000	10.580000	8.690000	10.4500	+0.771%	36,469	-31.866%
2026-05-01	10.260000	10.900000	10.000000	10.3700	-7.822%	49,756	-31.340%
2026-04-30	8.670000	11.700000	8.670000	11.2500	+25.139%	210,424	-36.711%
2026-04-29	8.690000	9.190000	8.040000	8.9900	+4.535%	110,363	-20.801%
2026-04-28	8.690000	9.460000	7.400000	8.6000	+6.304%	2,987,355	-17.209%
2026-04-27	7.170000	8.450000	6.842000	8.0900	+11.279%	438,356	-11.990%
2026-04-24	7.240000	7.860000	7.240000	7.2700	+1.113%	10,726	-2.063%
2026-04-23	7.450000	7.869900	7.140400	7.1900	-1.642%	27,078	-0.974%
2026-04-22	7.165000	7.310000	7.000100	7.3100	+1.953%	2,485	-2.599%
2026-04-21	7.150000	7.260000	6.788700	7.1700	-1.511%	6,927	-0.697%
2026-04-20	7.260000	7.400000	7.230000	7.2800	+0.138%	3,705	-2.198%
2026-04-17	7.720000	7.860000	7.250000	7.2700	-7.389%	14,158	-2.063%
2026-04-16	7.470000	7.850000	7.252000	7.8500	+3.154%	4,644	-9.299%
2026-04-15	7.780000	8.025000	7.132200	7.6100	-4.156%	22,479	-6.439%
2026-04-14	7.750000	8.504900	7.750000	7.9400	+5.585%	9,886	-10.327%
2026-04-13	7.070000	7.740200	7.000100	7.5200	+5.767%	25,856	-5.319%
2026-04-10	7.820000	7.990000	7.110000	7.1100	-12.330%	32,060	+0.141%
2026-04-09	8.910000	9.490000	7.710000	8.1100	-10.089%	74,584	-12.207%
2026-04-08	10.660000	10.896200	8.830000	9.0200	-17.172%	87,354	-21.064%
2026-04-07	10.690000	11.440000	10.120000	10.8900	-4.808%	243,045	-34.619%
2026-04-06	8.690000	11.760000	8.060000	11.4400	+64.604%	10,593,521	-37.762%
2026-04-02	6.739500	7.068900	6.110000	6.9500	+10.669%	23,451	+2.446%
2026-04-01	5.920000	6.295000	5.557100	6.2800	+6.081%	14,534	+13.376%
2026-03-31	6.280000	6.280000	5.410000	5.9200	-7.644%	52,418	+20.270%
2026-03-30	6.300000	6.800000	5.900000	6.4100	-7.703%	11,851	+11.076%
2026-03-27	7.080000	7.600000	6.660000	6.9450	-3.809%	6,628	+2.520%
2026-03-26	6.530000	7.364000	6.530000	7.2200	+8.408%	14,000	-1.385%
2026-03-25	6.630000	6.780000	6.210000	6.6600	-1.625%	22,518	+6.907%
2026-03-24	7.240000	7.330000	6.570000	6.7700	-8.390%	12,095	+5.170%
2026-03-23	8.410000	8.410000	7.330000	7.3900	-9.878%	10,892	-3.654%
2026-03-20	9.060000	9.070000	7.340000	8.2000	-11.255%	25,226	-13.171%
2026-03-19	9.310000	9.400000	9.020000	9.2400	-2.634%	6,142	-22.944%
2026-03-18	9.695000	9.860000	9.490000	9.4900	-5.195%	9,482	-24.974%
2026-03-17	9.750000	10.010000	9.650000	10.0100	+0.603%	4,935	-28.871%
2026-03-16	10.280000	10.610000	9.815000	9.9500	-2.737%	7,750	-28.442%
2026-03-13	11.000000	11.000000	9.910000	10.2300	-10.342%	20,581	-30.401%
2026-03-12	9.830000	12.420000	9.400000	11.4100	+14.329%	206,686	-37.599%
2026-03-11	9.880000	10.430000	9.565000	9.9800	-4.726%	15,440	-28.657%
2026-03-10	8.810000	10.490000	8.790000	10.4750	+16.778%	179,940	-32.029%
2026-03-09	9.000000	9.200000	8.550000	8.9700	-4.064%	244,088	-20.624%
2026-03-06	9.300000	9.460000	8.813600	9.3500	-0.638%	22,448	-23.850%
2026-03-05	9.960000	10.319900	8.660000	9.4100	-4.370%	155,103	-24.336%
2026-03-04	9.160000	11.330000	9.150500	9.8400	+6.263%	93,620	-27.642%
2026-03-03	9.590000	9.590000	8.380000	9.2600	-9.834%	66,065	-23.110%
2026-03-02	11.610000	11.740000	9.965000	10.2700	-22.782%	73,264	-30.672%
2026-02-27	14.610000	15.470000	13.140000	13.3000	-13.185%	173,894	-46.466%
2026-02-26	15.810000	16.200000	15.000000	15.3200	-5.022%	86,151	-53.525%
2026-02-25	16.710000	16.710000	15.000000	16.1300	+2.673%	202,147	-55.859%
2026-02-24	15.730000	20.800000	15.650000	15.7100	-1.874%	278,265	-54.679%
2026-02-23	15.050000	17.517700	14.750000	16.0100	-2.497%	148,368	-55.528%
2026-02-20	18.000000	21.750000	15.300000	16.4200	-3.977%	739,806	-56.638%
2026-02-19	16.380000	23.220000	15.800000	17.1000	+19.081%	3,028,180	-58.363%
2026-02-18	9.410000	19.500000	9.250000	14.3600	+49.896%	7,218,370	-50.418%
2026-02-17	7.830000	10.200000	7.800000	9.5800	+11.008%	903,512	-25.678%
2026-02-13	11.170000	12.229900	8.120000	8.6300	+69.216%	50,592,147	-17.497%
2026-02-12	5.030000	5.100000	4.620000	5.1000	+2.000%	17,145	+39.608%
2026-02-11	5.200000	5.390000	4.788698	5.0000	-0.200%	21,754	+42.400%
2026-02-10	5.040000	5.909900	4.973600	5.0100	-2.529%	57,528	+42.116%
2026-02-09	5.360000	5.610000	4.790000	5.1400	-4.638%	19,012	+38.521%
2026-02-06	5.640000	5.880000	5.360100	5.3900	-6.261%	15,585	+32.096%
2026-02-05	5.290000	5.890000	5.120000	5.7500	+7.477%	44,441	+23.826%
2026-02-04	5.030000	5.660000	4.910000	5.3500	+5.315%	33,382	+33.084%
2026-02-03	5.250000	5.560000	4.850000	5.0800	-5.400%	55,962	+40.157%
2026-02-02	5.510000	6.590000	5.310000	5.3700	-17.385%	56,371	+32.588%
2026-01-30	4.930000	7.400000	4.922000	6.5000	+0.464%	246,217	+9.538%
2026-01-29	6.530000	6.750000	6.120000	6.4700	-2.266%	44,100	+10.046%
2026-01-28	6.690000	7.120200	6.030000	6.6200	-1.046%	38,754	+7.553%
2026-01-27	6.990000	7.012000	6.560000	6.6900	-6.039%	39,683	+6.428%
2026-01-26	7.200000	7.840000	6.830000	7.1200	-5.067%	74,272	0.000%
2026-01-23	6.670000	8.000000	6.500000	7.5000	+10.619%	130,191	-5.067%
2026-01-22	6.310000	7.500000	5.800000	6.7800	+4.630%	456,487	+5.015%
2026-01-21	6.120000	7.790000	4.620000	6.4800	+47.608%	5,675,309	+9.877%
2026-01-20	4.730000	5.290000	4.180200	4.3900	-13.069%	107,644	+62.187%
2026-01-16	6.720000	7.269900	4.760000	5.0500	-34.416%	599,118	+40.990%
2026-01-15	3.620000	12.960000	3.530000	7.7000	+118.130%	9,893,406	-7.532%
2026-01-14	3.930000	3.990000	3.400000	3.5300	-28.106%	111,001	+101.700%
2026-01-13	4.000000	4.930000	4.000000	4.9100	+19.465%	746,382	+45.010%
2026-01-12	4.220000	4.368900	4.050000	4.1100	-2.375%	24,464	+73.236%
2026-01-09	4.510000	4.510000	4.090000	4.2100	-5.817%	11,901	+69.121%
2026-01-08	4.000000	4.720000	4.000000	4.4700	+12.030%	49,382	+59.284%
2026-01-07	3.770000	4.200000	3.760000	3.9900	+5.000%	38,540	+78.446%
2026-01-06	4.230000	4.350000	3.750000	3.8000	-11.628%	92,043	+87.368%
2026-01-05	4.020000	4.770000	3.552000	4.3000	+3.865%	169,270	+65.581%
2026-01-02	3.432000	4.140000	3.138000	4.1400	+8.405%	90,838	+71.981%
2025-12-31	3.664500	4.123500	3.345000	3.8190	-4.178%	133,517	+86.436%
2025-12-30	3.600000	4.197000	3.598500	3.9855	+4.895%	310,232	+78.648%
2025-12-29	3.370500	4.464000	3.271500	3.7995	+5.410%	88,858	+87.393%
2025-12-26	3.480000	3.604500	3.187500	3.6045	+6.990%	2,776	+97.531%
2025-12-24	3.370500	3.450000	3.159000	3.3690	-3.022%	11,447	+111.339%
2025-12-23	4.800000	4.950000	3.076500	3.4740	-28.892%	53,058	+104.951%
2025-12-22	5.085000	5.125500	4.749000	4.8855	-0.123%	7,956	+45.737%
2025-12-19	5.100000	5.100000	4.752000	4.8915	-2.365%	1,054	+45.559%
2025-12-18	5.085000	5.220000	4.749000	5.0100	+2.611%	1,078	+42.116%
2025-12-17	4.950000	4.950000	4.279500	4.8825	0.000%	3,380	+45.827%
2025-12-16	5.400000	5.461500	4.125000	4.8825	-11.597%	18,733	+45.827%
2025-12-15	6.225000	6.240000	5.266500	5.5230	-15.473%	7,380	+28.915%
2025-12-12	6.661500	6.748500	6.300000	6.5340	+0.138%	1,331	+8.968%
2025-12-11	7.050000	7.050000	6.150000	6.5250	-6.672%	12,974	+9.119%
2025-12-10	6.735000	7.195500	6.450000	6.9915	+3.808%	7,530	+1.838%
2025-12-09	6.451500	6.750000	6.451500	6.7350	+4.370%	1,110	+5.716%
2025-12-08	7.113000	7.140000	6.345000	6.4530	-7.939%	4,850	+10.336%
2025-12-05	7.020000	7.500000	6.750000	7.0095	-5.020%	7,437	+1.576%
2025-12-04	6.697500	7.380000	6.697500	7.3800	+9.333%	6,008	-3.523%
2025-12-03	6.900000	7.500000	6.615000	6.7500	-6.832%	8,476	+5.481%
2025-12-02	6.825000	8.550000	6.465000	7.2450	+15.523%	50,088	-1.725%
2025-12-01	6.300000	6.300000	6.000000	6.2715	+4.525%	6,353	+13.529%
2025-11-28	6.420000	6.420000	5.958000	6.0000	-2.344%	3,544	+18.667%
2025-11-26	6.195000	6.285000	5.874000	6.1440	-2.243%	5,044	+15.885%
2025-11-25	6.352500	6.575300	5.880000	6.2850	-5.418%	7,899	+13.286%
2025-11-24	6.727500	6.727500	6.000000	6.6450	-1.556%	24,490	+7.148%
2025-11-21	7.170000	7.458000	6.615000	6.7500	-4.377%	3,411	+5.481%
2025-11-20	8.550000	8.752500	6.765000	7.0590	-16.382%	13,077	+0.864%
2025-11-19	8.460000	8.721000	8.356500	8.4420	+1.023%	3,929	-15.660%
2025-11-18	8.401500	8.700000	8.355000	8.3565	+0.299%	2,388	-14.797%
2025-11-17	8.700000	8.766000	8.266500	8.3316	-3.402%	1,336	-14.542%
2025-11-14	8.550000	8.835000	8.299500	8.6250	+0.877%	4,962	-17.449%
2025-11-13	8.971500	8.971500	8.439000	8.5500	-5.000%	6,165	-16.725%
2025-11-12	9.693000	9.900000	8.700000	9.0000	-3.300%	7,084	-20.889%
2025-11-11	9.750000	9.750000	9.157500	9.3071	-8.322%	5,438	-23.499%
2025-11-10	10.170000	10.200000	9.825000	10.1520	+3.407%	4,419	-29.866%
2025-11-07	9.127500	10.050000	8.851500	9.8175	+7.950%	4,023	-27.476%
2025-11-06	8.700000	9.637500	8.700000	9.0945	+4.301%	11,977	-21.711%
2025-11-05	9.225000	9.388500	8.555300	8.7195	-6.257%	4,407	-18.344%
2025-11-04	9.751500	10.168500	9.301500	9.3015	-4.453%	1,903	-23.453%
2025-11-03	9.582000	10.498500	9.301500	9.7350	+0.776%	5,966	-26.862%
2025-10-31	9.445500	10.182000	9.003000	9.6600	+7.298%	5,858	-26.294%
2025-10-30	9.600000	10.173000	8.799000	9.0030	-3.706%	10,349	-20.915%
2025-10-29	9.018000	9.810000	9.018000	9.3495	-1.548%	7,358	-23.846%
2025-10-28	10.230000	10.635000	9.150000	9.4965	-6.911%	9,138	-25.025%
2025-10-27	10.798500	10.798500	10.194000	10.2015	+0.074%	3,313	-30.206%
2025-10-24	10.050000	10.381500	9.772500	10.1940	+0.206%	2,879	-30.155%
2025-10-23	9.900000	10.383000	9.750000	10.1730	+1.679%	10,884	-30.011%
2025-10-22	9.600000	10.500000	9.376500	10.0050	+4.040%	7,835	-28.836%
2025-10-21	9.900000	10.275000	9.418500	9.6165	-3.084%	9,420	-25.961%
2025-10-20	9.669000	10.048500	9.375000	9.9225	+1.769%	4,714	-28.244%
2025-10-17	9.865500	10.088100	9.604500	9.7500	-4.412%	8,801	-26.974%
2025-10-16	9.900000	10.650000	9.454500	10.2000	-0.029%	11,408	-30.196%
2025-10-15	11.661000	11.998500	10.050000	10.2030	-9.548%	96,446	-30.217%
2025-10-14	12.000000	12.451500	11.265000	11.2800	+0.267%	75,517	-36.879%
2025-10-13	11.416500	12.000000	9.757500	11.2500	-6.191%	22,529	-36.711%
2025-10-10	12.546000	13.783500	11.776500	11.9925	-2.500%	89,690	-40.630%
2025-10-09	12.000000	13.347000	11.886000	12.3000	+3.470%	18,415	-42.114%
2025-10-08	12.450000	12.750000	11.275500	11.8875	-5.203%	8,995	-40.105%
2025-10-07	14.390900	14.390900	12.507000	12.5400	-11.035%	4,684	-43.222%
2025-10-06	14.176500	14.396300	13.650000	14.0955	+1.043%	1,167	-49.487%
2025-10-03	14.850000	14.850000	13.950000	13.9500	-2.064%	2,738	-48.961%
2025-10-02	14.650500	14.698500	13.159500	14.2440	+2.097%	2,026	-50.014%
2025-10-01	15.300000	15.450000	13.200000	13.9515	-5.150%	8,457	-48.966%
2025-09-30	16.200000	16.681500	14.631000	14.7090	-8.781%	4,888	-51.594%
2025-09-29	16.950000	17.100000	15.900000	16.1250	-5.693%	2,681	-55.845%
2025-09-26	17.100000	17.400000	16.650000	17.0985	-0.009%	1,668	-58.359%
2025-09-25	19.032000	19.032000	16.875000	17.1000	-5.000%	2,641	-58.363%
2025-09-24	18.600000	19.350000	18.000000	18.0000	-3.226%	564	-60.444%
2025-09-23	19.200000	19.500000	18.150000	18.6000	+2.479%	3,684	-61.720%
2025-09-22	18.000000	18.300000	17.700000	18.1500	+3.419%	1,676	-60.771%
2025-09-19	18.150000	18.832500	16.201500	17.5500	-2.500%	4,049	-59.430%
2025-09-18	18.450000	19.050000	17.850000	18.0000	0.000%	3,857	-60.444%
2025-09-17	18.750000	19.269000	18.000000	18.0000	-5.512%	2,272	-60.444%
2025-09-16	19.650000	19.650000	18.750000	19.0500	-4.511%	4,293	-62.625%
2025-09-15	20.400000	20.400000	19.050000	19.9500	-3.623%	1,109	-64.311%
2025-09-12	20.700000	21.750000	18.750000	20.7000	0.000%	8,366	-65.604%
2025-09-11	19.500000	20.850000	17.772000	20.7000	+11.290%	11,527	-65.604%
2025-09-10	17.850000	19.200000	17.250000	18.6000	+5.085%	7,902	-61.720%
2025-09-09	17.400000	18.000000	17.250000	17.7000	+4.425%	2,429	-59.774%
2025-09-08	17.400000	17.625000	16.500000	16.9500	-4.641%	4,262	-57.994%
2025-09-05	18.000000	18.600000	16.800000	17.7750	+0.432%	5,810	-59.944%
2025-09-04	17.700000	18.436500	17.400000	17.6985	-1.675%	1,878	-59.771%
2025-09-03	18.300000	18.978000	18.000000	18.0000	-4.762%	4,851	-60.444%
2025-09-02	20.850000	21.150000	18.450000	18.9000	-3.875%	8,110	-62.328%
2025-08-29	19.050000	20.850000	18.000000	19.6620	-0.689%	3,960	-63.788%
2025-08-28	19.350000	20.700000	19.125000	19.7985	-0.008%	4,393	-64.038%
2025-08-27	19.500000	21.750000	18.750000	19.8000	+3.937%	13,288	-64.040%
2025-08-26	19.050000	20.916000	18.600000	19.0500	-16.993%	17,917	-62.625%
2025-08-25	26.400000	26.850000	22.800000	22.9500	-12.571%	150,815	-68.976%
2025-08-22	24.150000	28.350000	24.150000	26.2500	-7.895%	12,713	-72.876%
2025-08-21	30.900000	31.200000	26.700000	28.5000	-20.502%	53,591	-75.018%
2025-08-20	38.058000	38.550000	32.250000	35.8500	-4.016%	3,835	-80.139%
2025-08-19	38.100000	38.250000	34.650000	37.3500	-0.400%	4,069	-80.937%
2025-08-18	37.272000	37.500000	36.000000	37.5000	+1.572%	2,519	-81.013%
2025-08-15	36.451500	37.935000	35.542500	36.9195	+0.667%	658	-80.715%
2025-08-14	39.150000	43.050000	35.550000	36.6750	-9.108%	4,337	-80.586%
2025-08-13	39.958500	41.700000	34.650000	40.3500	+1.479%	2,844	-82.354%
2025-08-12	40.800000	42.100500	39.301500	39.7620	-2.544%	1,269	-82.093%
2025-08-11	44.250000	44.700000	39.150000	40.8000	-7.797%	768	-82.549%
2025-08-08	48.000000	48.000000	42.450000	44.2500	0.000%	3,352	-83.910%
2025-08-07	45.600000	45.600000	43.693500	44.2500	-1.699%	539	-83.910%
2025-08-06	43.350000	45.975000	43.350000	45.0150	0.000%	1,054	-84.183%
2025-08-05	46.350000	47.850000	43.650000	45.0150	-2.880%	4,685	-84.183%
2025-08-04	48.450000	49.048500	44.625000	46.3500	-3.438%	5,775	-84.639%
2025-08-01	48.750000	51.900000	47.250000	48.0000	0.000%	2,351	-85.167%
2025-07-31	49.650000	53.400000	45.900000	48.0000	+0.629%	5,238	-85.167%
2025-07-30	48.900000	48.900000	45.675000	47.7000	+0.157%	4,874	-85.073%
2025-07-29	51.000000	51.900000	46.500000	47.6250	-5.224%	5,067	-85.050%
2025-07-28	50.700000	54.000000	49.500000	50.2500	+6.349%	4,601	-85.831%
2025-07-25	50.700000	50.700000	44.850000	47.2500	-4.450%	7,100	-84.931%
2025-07-24	51.150000	53.100000	48.450000	49.4505	-2.752%	14,704	-85.602%
2025-07-23	51.000000	55.050000	48.000000	50.8500	+3.988%	10,925	-85.998%
2025-07-22	55.200000	55.350000	48.900000	48.9000	-13.067%	3,554	-85.440%
2025-07-21	57.900000	59.850000	56.100000	56.2500	-3.351%	4,569	-87.342%
2025-07-18	60.000000	63.450000	55.683000	58.2000	-1.272%	2,651	-87.766%
2025-07-17	60.000000	62.250000	58.500000	58.9500	-3.440%	4,324	-87.922%
2025-07-16	65.250000	65.850000	57.450000	61.0500	-11.522%	97,894	-88.337%
2025-07-15	57.300000	69.450000	55.800000	69.0000	-1.499%	43,169	-89.681%
2025-07-14	78.000000	78.450000	70.050000	70.0500	-7.157%	562	-89.836%
2025-07-11	82.500000	82.650000	69.000000	75.4500	-12.825%	1,344	-90.563%
2025-07-10	88.198500	88.198500	85.446000	86.5500	+0.523%	84	-91.774%
2025-07-09	87.750000	88.050000	84.450000	86.1000	-4.013%	168	-91.731%
2025-07-08	89.850000	89.955000	89.400000	89.7000	-2.128%	82	-92.062%
2025-07-07	90.750000	91.650000	86.700000	91.6500	+1.075%	449	-92.231%
2025-07-03	92.850000	100.200000	87.760500	90.6750	+0.582%	2,554	-92.148%
2025-07-02	95.100000	95.100000	90.150000	90.1500	-3.994%	126	-92.102%
2025-07-01	90.450000	93.900000	90.000000	93.9000	-0.635%	198	-92.417%
2025-06-30	102.000000	102.000000	89.250000	94.5000	-11.268%	3,728	-92.466%
2025-06-27	113.850000	114.600000	103.500000	106.5000	-7.492%	4,543	-93.315%
2025-06-26	108.000000	120.000000	96.600000	115.1250	+6.597%	5,844	-93.815%
2025-06-25	106.500000	109.500000	105.454500	108.0000	-0.552%	134	-93.407%
2025-06-24	107.550000	112.920000	105.657000	108.6000	+3.134%	199	-93.444%
2025-06-23	97.650000	105.300000	97.530000	105.3000	+3.693%	112	-93.238%
2025-06-20	115.950000	115.950000	85.050000	101.5500	-13.868%	430	-92.989%
2025-06-18	93.000000	117.900000	84.450000	117.9000	+14.828%	725	-93.961%
2025-06-17	120.000000	120.000000	97.500000	102.6750	-3.592%	944	-93.065%
2025-06-16	102.300000	106.500000	102.300000	106.5000	+2.453%	48	-93.315%
2025-06-12	105.750000	108.000000	101.550000	103.9500	-1.702%	84	-93.151%
2025-06-11	111.369000	114.825000	105.750000	105.7500	+1.585%	72	-93.267%
2025-06-10	104.100000	107.100000	104.100000	104.1000	+0.580%	58	-93.160%
2025-06-06	112.618500	112.618500	103.500000	103.5000	-8.730%	312	-93.121%
2025-06-04	114.150000	114.150000	105.000000	113.4000	-10.427%	116	-93.721%
2025-06-03	111.600000	126.600000	95.700000	126.6000	+5.500%	210	-94.376%
2025-05-29	110.550000	120.000000	110.550000	120.0000	+2.564%	31	-94.067%
2025-05-28	117.138000	117.138000	117.000000	117.0000	-5.455%	45	-93.915%
2025-05-27	128.625000	128.625000	123.750000	123.7500	-7.303%	91	-94.246%
2025-05-23	133.500000	133.500000	133.350000	133.5000	-1.330%	69	-94.667%
2025-05-22	135.600000	135.600000	123.000000	135.3000	+5.373%	185	-94.738%
2025-05-21	122.157000	131.775000	122.157000	128.4015	-4.888%	176	-94.455%
2025-05-20	142.050000	142.050000	135.000000	135.0000	-0.111%	153	-94.726%
2025-05-19	135.000000	135.150000	135.000000	135.1500	+1.680%	61	-94.732%
2025-05-16	122.325000	133.650000	118.650000	132.9165	+13.422%	311	-94.643%
2025-05-15	132.178500	157.050000	116.251500	117.1875	-8.732%	455	-93.924%
2025-05-14	139.500000	139.500000	125.550000	128.4000	-7.957%	799	-94.455%
2025-05-13	135.000000	148.500000	125.130000	139.5000	+4.143%	1,115	-94.896%
2025-05-12	136.065000	136.065000	130.530000	133.9500	-1.868%	281	-94.685%
2025-05-09	132.750000	142.500000	126.630000	136.5000	+2.825%	228	-94.784%
2025-05-08	142.500000	142.500000	122.880000	132.7500	-3.395%	192	-94.637%
2025-05-07	114.000000	141.000000	109.650000	137.4150	+22.147%	678	-94.819%
2025-05-06	114.000000	114.000000	106.605000	112.5000	-1.316%	82	-93.671%
2025-05-05	112.350000	114.000000	100.590000	114.0000	+1.672%	103	-93.754%
2025-05-02	111.645000	114.000000	108.705000	112.1250	-0.227%	117	-93.650%
2025-05-01	114.450000	117.000000	98.775000	112.3800	+1.271%	319	-93.664%
2025-04-30	101.550000	112.500000	97.725000	110.9700	+2.736%	256	-93.584%
2025-04-29	94.800000	108.135000	94.500000	108.0150	+12.270%	317	-93.408%
2025-04-28	93.000000	98.145000	91.425000	96.2100	+5.234%	186	-92.600%
2025-04-25	87.000000	95.250000	86.220000	91.4250	+4.545%	198	-92.212%
2025-04-24	85.695000	106.500000	85.695000	87.4500	-5.126%	199	-91.858%
2025-04-23	91.680000	99.750000	85.560000	92.1750	-9.646%	517	-92.276%
2025-04-22	95.100000	103.200000	90.810000	102.0150	-1.148%	1,361	-93.021%
2025-04-21	106.500000	108.000000	84.045000	103.2000	+1.745%	15,946	-93.101%
2025-04-17	106.500000	107.527000	92.880000	101.4300	-4.761%	64	-92.980%
2025-04-16	109.650000	110.333000	106.500000	106.5000	-1.224%	54	-93.315%
2025-04-15	107.820000	107.820000	107.820000	107.8200	-0.167%	2	-93.396%
2025-04-14	105.000000	109.500000	105.000000	108.0000	+7.447%	24	-93.407%
2025-04-11	90.600000	110.235000	83.130000	100.5150	+7.612%	174	-92.916%
2025-04-10	93.405000	93.405000	92.745000	93.4050	-3.006%	6	-92.377%
2025-04-09	99.585000	99.585000	92.130000	96.3000	-3.313%	46	-92.606%
2025-04-08	99.735000	99.735000	91.695000	99.6000	+11.841%	138	-92.851%
2025-04-07	94.500000	94.500000	88.350000	89.0550	-5.341%	6	-92.005%
2025-04-04	99.735000	99.735000	90.000000	94.0800	+7.952%	13	-92.432%
2025-04-03	97.950000	97.950000	87.150000	87.1500	-4.180%	5	-91.830%
2025-04-02	92.475000	94.905000	88.500000	90.9520	+8.276%	305	-92.172%
2025-04-01	88.200000	92.415000	84.000000	84.0000	0.000%	49	-91.524%
2025-03-31	84.525000	92.460000	84.000000	84.0000	-5.565%	101	-91.524%
2025-03-28	102.015000	105.380000	83.250000	88.9500	-3.247%	303	-91.996%
2025-03-27	94.935000	108.705000	91.935000	91.9350	-1.810%	251	-92.255%
2025-03-26	106.515000	114.060000	93.623000	93.6300	-15.120%	418	-92.396%
2025-03-25	106.200000	112.515000	106.200000	110.3090	+5.041%	14	-93.545%
2025-03-24	106.500000	112.545000	105.000000	105.0150	-1.367%	162	-93.220%
2025-03-21	107.940000	107.940000	106.470000	106.4700	-1.417%	12	-93.313%
2025-03-20	115.275000	115.275000	107.520000	108.0000	-4.749%	88	-93.407%
2025-03-19	112.500000	113.385000	105.015000	113.3850	-0.238%	76	-93.721%
2025-03-18	119.250000	120.750000	112.395000	113.6550	-10.001%	183	-93.735%
2025-03-17	139.140000	139.140000	124.425000	126.2850	-4.199%	50	-94.362%
2025-03-14	123.000000	131.970000	117.000000	131.8200	+5.880%	223	-94.599%
2025-03-13	121.275000	124.500000	114.225000	124.5000	-2.981%	72	-94.281%

.dark-mode .KhVRz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KhVRz6{ color: #333333; background-color: white; border: 2px solid #333333; }MLECMoolec Science SAstock NASDAQ

MLEC
Moolec Science SA
stock NASDAQ