Moolec Science SA - Ordinary shares (MLEC)
2.9500
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 11th, 6:02 AM EDT
Historical Prices For Moolec Science SA - Ordinary shares (MLEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/08/2025 | 3.20 | 3.20 | 2.83 | 2.95 | 50,273 | 2.95 |
| 8/07/2025 | 3.04 | 3.04 | 2.91 | 2.95 | 8,080 | 2.95 |
| 8/06/2025 | 2.89 | 3.06 | 2.89 | 3.00 | 15,807 | 3.00 |
| 8/05/2025 | 3.09 | 3.19 | 2.91 | 3.00 | 70,219 | 3.00 |
| 8/04/2025 | 3.23 | 3.27 | 2.98 | 3.09 | 86,527 | 3.09 |
| 8/01/2025 | 3.25 | 3.46 | 3.15 | 3.20 | 35,271 | 3.20 |
| 7/31/2025 | 3.31 | 3.56 | 3.06 | 3.20 | 78,570 | 3.20 |
| 7/30/2025 | 3.26 | 3.26 | 3.04 | 3.18 | 73,099 | 3.18 |
| 7/29/2025 | 3.40 | 3.46 | 3.10 | 3.17 | 75,998 | 3.17 |
| 7/28/2025 | 3.38 | 3.60 | 3.30 | 3.35 | 69,009 | 3.35 |
| 7/25/2025 | 3.38 | 3.38 | 2.99 | 3.15 | 106,493 | 3.15 |
| 7/24/2025 | 3.41 | 3.54 | 3.23 | 3.30 | 220,353 | 3.30 |
| 7/23/2025 | 3.40 | 3.67 | 3.20 | 3.39 | 163,862 | 3.39 |
| 7/22/2025 | 3.68 | 3.69 | 3.26 | 3.26 | 52,307 | 3.26 |
| 7/21/2025 | 3.86 | 3.99 | 3.74 | 3.75 | 68,539 | 3.75 |
| 7/18/2025 | 4.00 | 4.23 | 3.71 | 3.88 | 39,770 | 3.88 |
| 7/17/2025 | 4.00 | 4.15 | 3.90 | 3.93 | 64,575 | 3.93 |
| 7/16/2025 | 4.35 | 4.39 | 3.83 | 4.07 | 1,466,514 | 4.07 |
| 7/15/2025 | 3.82 | 4.63 | 3.72 | 4.60 | 647,505 | 4.60 |
| 7/14/2025 | 5.20 | 5.23 | 4.67 | 4.67 | 8,430 | 4.67 |
| 7/11/2025 | 5.50 | 5.51 | 4.60 | 5.03 | 20,164 | 5.03 |
| 7/10/2025 | 5.88 | 5.88 | 5.70 | 5.77 | 1,261 | 5.77 |
| 7/09/2025 | 5.85 | 5.87 | 5.63 | 5.74 | 2,515 | 5.74 |
| 7/08/2025 | 5.99 | 6.00 | 5.96 | 5.98 | 1,223 | 5.98 |
| 7/07/2025 | 6.05 | 6.11 | 5.78 | 6.11 | 6,729 | 6.11 |
| 7/03/2025 | 6.19 | 6.68 | 5.85 | 6.04 | 38,317 | 6.04 |
| 7/02/2025 | 6.34 | 6.34 | 6.01 | 6.01 | 1,887 | 6.01 |
| 7/01/2025 | 6.03 | 6.26 | 6.00 | 6.26 | 2,965 | 6.26 |
| 6/30/2025 | 6.80 | 6.80 | 5.95 | 6.30 | 55,927 | 6.30 |
| 6/27/2025 | 7.59 | 7.64 | 6.90 | 7.10 | 68,151 | 7.10 |
| 6/26/2025 | 7.20 | 8.00 | 6.44 | 7.67 | 87,663 | 7.67 |
| 6/25/2025 | 7.10 | 7.30 | 7.03 | 7.20 | 2,012 | 7.20 |
| 6/24/2025 | 7.17 | 7.53 | 7.04 | 7.24 | 2,987 | 7.24 |
| 6/23/2025 | 6.51 | 7.02 | 6.50 | 7.02 | 1,686 | 7.02 |
| 6/20/2025 | 7.73 | 7.73 | 5.67 | 6.77 | 6,451 | 6.77 |
| 6/18/2025 | 6.20 | 7.86 | 5.63 | 7.86 | 10,879 | 7.86 |
| 6/17/2025 | 8.00 | 8.00 | 6.50 | 6.84 | 14,165 | 6.84 |
| 6/16/2025 | 6.82 | 7.10 | 6.82 | 7.10 | 716 | 7.10 |
| 6/12/2025 | 7.05 | 0.00 | 7.05 | 6.93 | 186 | 6.93 |
| 6/11/2025 | 7.42 | 7.66 | 7.05 | 7.05 | 1,075 | 7.05 |
| 6/10/2025 | 6.94 | 7.14 | 6.94 | 6.94 | 869 | 6.94 |
| 6/06/2025 | 7.56 | 0.00 | 7.56 | 6.90 | 194 | 6.90 |
| 6/04/2025 | 8.44 | 0.00 | 8.44 | 7.56 | 615 | 7.56 |
| 6/03/2025 | 7.44 | 8.44 | 6.38 | 8.44 | 3,149 | 8.44 |
| 5/29/2025 | 7.80 | 0.00 | 8.00 | 8.00 | 456 | 8.00 |
| 5/28/2025 | 7.81 | 7.81 | 7.80 | 7.80 | 676 | 7.80 |
| 5/27/2025 | 8.57 | 8.57 | 8.25 | 8.25 | 1,365 | 8.25 |
| 5/23/2025 | 8.90 | 8.90 | 8.89 | 8.90 | 1,038 | 8.90 |
| 5/22/2025 | 9.04 | 9.04 | 8.20 | 9.02 | 2,775 | 9.02 |
| 5/21/2025 | 8.14 | 8.79 | 8.14 | 8.56 | 2,633 | 8.56 |
| 5/20/2025 | 9.47 | 9.47 | 9.00 | 9.00 | 2,289 | 9.00 |
| 5/19/2025 | 9.00 | 9.01 | 9.00 | 9.01 | 908 | 9.01 |
| 5/16/2025 | 8.15 | 8.91 | 7.91 | 8.86 | 4,666 | 8.86 |
| 5/15/2025 | 8.81 | 10.47 | 7.75 | 7.81 | 6,824 | 7.81 |
| 5/14/2025 | 9.30 | 9.30 | 8.37 | 8.56 | 11,986 | 8.56 |
| 5/13/2025 | 0.90 | 0.99 | 0.83 | 0.93 | 166,919 | 9.30 |
| 5/12/2025 | 0.91 | 0.91 | 0.87 | 0.89 | 42,163 | 8.93 |