NASDAQ : MLEC
Moolec Science SA — Price history
Healthcare · Biotechnology · Cayman Islands
Last price 1.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Moolec Science SA (MLEC) closed at 1.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4 | 1.54 | 1.381 | 1.39 | 402 | -0.71% |
| 2026-10-30 | 1.38 | 1.42 | 1.35 | 1.4 | 7,216 | +2.19% |
| 2026-10-29 | 1.54 | 1.54 | 1.35 | 1.37 | 14,203 | -9.27% |
| 2026-10-28 | 1.55 | 1.58 | 1.46 | 1.51 | 24,624 | +2.72% |
| 2026-10-27 | 1.56 | 1.63 | 1.46 | 1.47 | 26,508 | -3.29% |
| 2026-10-26 | 1.72 | 1.72 | 1.34 | 1.52 | 24,806 | -11.63% |
| 2026-10-23 | 1.65 | 1.74 | 1.605 | 1.72 | 8,264 | +2.08% |
| 2026-10-22 | 1.69 | 1.8 | 1.52 | 1.685 | 56,433 | +0.90% |
| 2026-10-21 | 1.655 | 1.711 | 1.63 | 1.67 | 22,007 | +4.37% |
| 2026-10-20 | 1.5 | 1.8 | 1.5 | 1.6 | 34,440 | +4.23% |
| 2026-10-19 | 1.61 | 1.67 | 1.481 | 1.535 | 28,656 | -8.63% |
| 2026-10-16 | 1.72 | 1.88 | 1.5 | 1.68 | 97,735 | -10.16% |
| 2026-10-15 | 1.93 | 2.76 | 1.5 | 1.87 | 754,167 | +0.00% |
| 2026-10-14 | 1.69 | 2.02 | 1.62 | 1.87 | 119,639 | +9.42% |
| 2026-10-13 | 1.82 | 1.82 | 1.64 | 1.709 | 45,510 | -5.06% |
| 2026-10-12 | 1.69 | 2.5 | 1.69 | 1.8 | 160,635 | -18.18% |
| 2026-10-09 | 4.42 | 4.42 | 1.99 | 2.2 | 176,680 | -47.49% |
| 2026-10-08 | 4.695 | 4.825 | 4.19 | 4.19 | 10,851 | -12.89% |
| 2026-10-07 | 4.82 | 4.82 | 4.8 | 4.81 | 1,231 | -0.31% |
| 2026-10-06 | 4.71 | 4.86 | 4.68 | 4.825 | 4,942 | -0.72% |
| 2026-10-05 | 4.94 | 4.94 | 4.35 | 4.86 | 55,704 | +2.32% |
| 2026-10-02 | 4.86 | 5.13 | 4.59 | 4.75 | 44,870 | -1.25% |
| 2026-10-01 | 5.12 | 5.15 | 4.66 | 4.81 | 8,944 | -1.43% |
| 2026-09-30 | 5.11 | 5.11 | 4.66 | 4.88 | 10,928 | -2.20% |
| 2026-09-29 | 5.42 | 5.55 | 4.89 | 4.99 | 19,719 | +1.22% |
| 2026-09-28 | 6 | 6 | 4.77 | 4.93 | 11,133 | -11.96% |
| 2026-09-25 | 5.53 | 5.78 | 5.3 | 5.6 | 18,303 | -4.28% |
| 2026-09-24 | 6.36 | 6.36 | 5.5 | 5.85 | 20,641 | -6.55% |
| 2026-09-23 | 5.39 | 6.3 | 5.39 | 6.26 | 23,860 | +12.79% |
| 2026-09-22 | 5.52 | 5.75 | 5.52 | 5.55 | 6,813 | +0.91% |
| 2026-09-21 | 6.05 | 6.05 | 5.46 | 5.5 | 19,224 | -9.84% |
| 2026-09-18 | 6.33 | 6.54 | 6.04 | 6.1 | 3,914 | -2.09% |
| 2026-09-17 | 6.24 | 6.69 | 6.08 | 6.23 | 6,134 | +3.32% |
| 2026-09-16 | 6.2 | 6.5 | 6 | 6.03 | 17,368 | -8.99% |
| 2026-09-15 | 7.21 | 7.21 | 6.201 | 6.626 | 34,531 | -6.68% |
| 2026-09-14 | 7.76 | 8.02 | 6.204 | 7.1 | 120,581 | +1.00% |
| 2026-09-11 | 7.32 | 8.02 | 6.712 | 7.03 | 102,015 | -4.87% |
| 2026-09-10 | 6.8 | 7.4 | 6.6 | 7.39 | 12,174 | +10.99% |
| 2026-09-09 | 6.83 | 6.83 | 6.63 | 6.658 | 2,759 | -3.92% |
| 2026-09-08 | 6.84 | 7.1 | 6.61 | 6.93 | 49,636 | +0.00% |
| 2026-09-04 | 7.05 | 7.05 | 6.92 | 6.93 | 4,191 | -2.94% |
| 2026-09-03 | 6.8 | 7.2 | 6.775 | 7.14 | 21,225 | +4.85% |
| 2026-09-02 | 7 | 7.011 | 6.73 | 6.81 | 8,851 | -1.23% |
| 2026-09-01 | 7.2 | 7.2 | 6.8 | 6.895 | 11,825 | +1.40% |
| 2026-08-31 | 6.9 | 7.19 | 6.65 | 6.8 | 31,631 | +0.00% |
| 2026-08-28 | 6.85 | 6.85 | 6.8 | 6.8 | 1,965 | -0.15% |
| 2026-08-26 | 6.8 | 6.89 | 6.8 | 6.81 | 2,338 | -5.15% |
| 2026-08-25 | 7.025 | 7.18 | 7.025 | 7.18 | 1,512 | +1.56% |
| 2026-08-24 | 6.99 | 7.4 | 6.99 | 7.07 | 5,195 | +1.00% |
| 2026-08-21 | 7.21 | 7.39 | 6.9 | 7 | 7,841 | +0.57% |
| 2026-08-20 | 7 | 7.209 | 6.86 | 6.96 | 2,660 | +0.14% |
| 2026-08-19 | 7.16 | 7.559 | 6.7 | 6.95 | 8,763 | -2.92% |
| 2026-08-18 | 7.8 | 7.984 | 7.15 | 7.159 | 16,849 | -16.46% |
| 2026-08-17 | 7 | 9.31 | 6.71 | 8.57 | 102,127 | +19.03% |
| 2026-08-14 | 7.2 | 7.2 | 7.2 | 7.2 | 810 | +3.00% |
| 2026-08-13 | 7.01 | 7.134 | 6.97 | 6.99 | 1,688 | -4.25% |
| 2026-08-12 | 7.08 | 7.4 | 6.64 | 7.3 | 3,725 | +3.11% |
| 2026-08-11 | 7.085 | 7.085 | 6.693 | 7.08 | 3,721 | +1.05% |
| 2026-08-10 | 6.7 | 7.11 | 6.69 | 7.007 | 2,424 | -2.55% |
| 2026-08-07 | 7.023 | 7.398 | 6.82 | 7.19 | 1,570 | +5.43% |
| 2026-08-06 | 7.459 | 7.459 | 6.69 | 6.82 | 5,730 | -3.94% |
| 2026-08-05 | 7.1 | 7.1 | 7.1 | 7.1 | 930 | -1.44% |
| 2026-08-04 | 7.203 | 7.203 | 7.203 | 7.203 | 622 | +3.35% |
| 2026-08-03 | 6.94 | 6.97 | 6.59 | 6.97 | 7,594 | +3.57% |
| 2026-07-31 | 6.98 | 7.07 | 6.73 | 6.73 | 3,376 | -6.53% |
| 2026-07-30 | 7.175 | 7.2 | 7.1 | 7.2 | 3,508 | -0.33% |
| 2026-07-29 | 7.09 | 7.43 | 7.09 | 7.224 | 2,011 | -0.56% |
| 2026-07-28 | 7.17 | 7.652 | 6.93 | 7.265 | 9,363 | -1.33% |
| 2026-07-27 | 7 | 7.5 | 7 | 7.363 | 2,401 | +2.33% |
| 2026-07-24 | 6.95 | 7.195 | 6.88 | 7.195 | 8,519 | +0.21% |
| 2026-07-23 | 7.615 | 7.99 | 7 | 7.18 | 9,437 | -2.97% |
| 2026-07-22 | 8 | 8.3 | 7.4 | 7.4 | 24,362 | -12.43% |
| 2026-07-21 | 6.9 | 9.69 | 6.9 | 8.45 | 150,126 | +28.03% |
| 2026-07-20 | 6.8 | 6.85 | 6.6 | 6.6 | 2,658 | +0.92% |
| 2026-07-17 | 7.04 | 7.08 | 6.54 | 6.54 | 2,759 | -6.57% |
| 2026-07-16 | 7.263 | 7.263 | 7 | 7 | 1,325 | -1.69% |
| 2026-07-15 | 7.79 | 7.79 | 7 | 7.12 | 4,106 | -4.81% |
| 2026-07-14 | 7.67 | 7.94 | 7.077 | 7.48 | 4,732 | +0.78% |
| 2026-07-13 | 7.29 | 7.99 | 7.277 | 7.422 | 4,238 | +1.26% |
| 2026-07-10 | 7.33 | 7.33 | 7.33 | 7.33 | 2,219 | +0.00% |
| 2026-07-09 | 7.72 | 7.72 | 6.79 | 7.33 | 3,709 | -5.28% |
| 2026-07-08 | 7.55 | 7.738 | 7 | 7.738 | 6,290 | +0.63% |
| 2026-07-07 | 7.52 | 7.73 | 7.491 | 7.69 | 1,889 | -0.26% |
| 2026-07-06 | 7.65 | 8 | 7.42 | 7.71 | 1,668 | -3.20% |
| 2026-07-02 | 7.33 | 7.965 | 7.29 | 7.965 | 9,405 | +3.02% |
| 2026-07-01 | 7.4 | 8 | 7.2 | 7.731 | 6,207 | +3.50% |
| 2026-06-30 | 7.92 | 8.41 | 7.42 | 7.47 | 9,469 | -7.66% |
| 2026-06-29 | 8.328 | 8.328 | 7.985 | 8.09 | 6,684 | +6.45% |
| 2026-06-26 | 7.57 | 7.92 | 7.57 | 7.6 | 9,042 | -1.04% |
| 2026-06-25 | 7.87 | 8.2 | 7.52 | 7.68 | 8,849 | +0.84% |
| 2026-06-24 | 8.01 | 8.1 | 7.6 | 7.616 | 11,092 | -4.80% |
| 2026-06-23 | 8.2 | 8.414 | 8 | 8 | 19,637 | +0.13% |
| 2026-06-22 | 8.515 | 8.7 | 7.6 | 7.99 | 33,114 | -2.32% |
| 2026-06-18 | 7.783 | 8.69 | 7.24 | 8.18 | 70,288 | +5.41% |
| 2026-06-17 | 7.75 | 8.095 | 7.645 | 7.76 | 6,440 | -1.27% |
| 2026-06-16 | 7.33 | 7.9 | 7.33 | 7.86 | 7,140 | +3.01% |
| 2026-06-15 | 7.45 | 7.73 | 7.11 | 7.63 | 8,481 | -0.26% |
| 2026-06-12 | 7.4 | 7.99 | 7.168 | 7.65 | 7,508 | +5.44% |
| 2026-06-11 | 7.1 | 7.41 | 7.094 | 7.255 | 3,301 | +0.07% |
| 2026-06-10 | 7.132 | 7.36 | 6.945 | 7.25 | 23,417 | +1.12% |
| 2026-06-09 | 7.35 | 7.35 | 7.05 | 7.17 | 9,138 | +0.42% |
| 2026-06-08 | 7.69 | 7.69 | 7 | 7.14 | 10,415 | -4.42% |
| 2026-06-05 | 8.01 | 8.015 | 6.91 | 7.47 | 23,443 | -7.09% |
| 2026-06-04 | 8.96 | 9.041 | 7.51 | 8.04 | 129,758 | -0.74% |
| 2026-06-03 | 6.46 | 9.23 | 6.46 | 8.1 | 163,814 | +18.59% |
| 2026-06-02 | 6.85 | 7.25 | 6.65 | 6.83 | 26,285 | -0.29% |
| 2026-06-01 | 7.58 | 7.58 | 6.82 | 6.85 | 16,361 | -9.03% |
| 2026-05-29 | 7.55 | 8.08 | 7.31 | 7.53 | 36,547 | +4.58% |
| 2026-05-28 | 7.64 | 7.74 | 7.2 | 7.2 | 18,291 | -0.69% |
| 2026-05-27 | 7.18 | 7.57 | 7.18 | 7.25 | 6,864 | -2.42% |
| 2026-05-26 | 7.8 | 7.826 | 7.15 | 7.43 | 11,801 | -4.37% |
| 2026-05-22 | 7.495 | 7.79 | 7.3 | 7.77 | 6,205 | +5.51% |
| 2026-05-21 | 7.49 | 7.559 | 7.31 | 7.364 | 4,256 | -1.02% |
| 2026-05-20 | 7.741 | 7.741 | 7.385 | 7.44 | 7,901 | -0.80% |
| 2026-05-19 | 8 | 8.55 | 7.14 | 7.5 | 23,100 | -9.86% |
| 2026-05-18 | 8.82 | 9.19 | 8.21 | 8.32 | 25,907 | -6.83% |
| 2026-05-15 | 8.1 | 10.975 | 8.1 | 8.93 | 95,770 | +5.31% |
| 2026-05-14 | 8.6 | 8.92 | 7.955 | 8.48 | 13,284 | +1.68% |
| 2026-05-13 | 8.66 | 8.745 | 8.25 | 8.34 | 14,153 | -5.12% |
| 2026-05-12 | 8.097 | 8.79 | 7.961 | 8.79 | 23,420 | +10.57% |