Get the Stockscreener App
5.03
12.82%
-0.74
After Hours:
5.03
Moolec Science Sa Stock (MLEC) Price History
The historical daily chart and data for Moolec Science Sa stock (MLEC), show that the latest closing stock price as of July 11, 2025, is $5.03.
- Moolec Science Sa all-time high stock price is $13.30, occurred on May 20, 2024.
- The lowest Moolec Science Sa stock price recorded was $0.00 on November 07, 2023. Since then, Moolec Science Sa's stock price has risen over to $5.03 now.
- The 52-week high stock price for MLEC is $11.60, representing a 130.62% increase from the current share price, occurred on June 25, 2024.
- The 52-week low stock price for MLEC is $5.30, indicating a 5.37% decrease from the current share price, occurred on February 13, 2025.
The table below shows more information about MLEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $5.51 | $4.60 | $0.91 | 20,163.0 | -12.82% |
| Jul 10, 2025 | $5.88 | $5.70 | $0.1835 | 1,261.0 | +0.52% |
| Jul 09, 2025 | $5.87 | $5.63 | $0.24 | 2,515.0 | -4.01% |
| Jul 08, 2025 | $6.00 | $5.96 | $0.037 | 1,223.0 | -2.13% |
| Jul 07, 2025 | $6.11 | $5.78 | $0.33 | 6,729.0 | +1.08% |
| Jul 03, 2025 | $6.68 | $5.85 | $0.8293 | 38,317.0 | +0.58% |
| Jul 02, 2025 | $6.34 | $6.01 | $0.33 | 1,887.0 | -3.99% |
| Jul 01, 2025 | $6.26 | $6.00 | $0.26 | 2,965.0 | -0.63% |
| Jun 30, 2025 | $6.80 | $5.95 | $0.85 | 55,927.0 | -11.27% |
| Jun 27, 2025 | $7.64 | $6.90 | $0.74 | 68,126.0 | -7.49% |
| Jun 26, 2025 | $8.00 | $6.44 | $1.56 | 87,663.0 | +6.60% |
| Jun 25, 2025 | $7.30 | $7.03 | $0.2697 | 2,012.0 | -0.55% |
| Jun 24, 2025 | $7.53 | $7.04 | $0.4842 | 2,987.0 | +3.13% |
| Jun 23, 2025 | $7.02 | $6.50 | $0.518 | 1,674.0 | +3.69% |
| Jun 20, 2025 | $7.73 | $5.67 | $2.06 | 6,450.0 | -13.87% |
| Jun 18, 2025 | $7.86 | $5.63 | $2.23 | 10,643.0 | +14.83% |
| Jun 17, 2025 | $8.00 | $6.50 | $1.50 | 14,151.0 | -3.59% |
| Jun 16, 2025 | $7.10 | $6.82 | $0.28 | 714.0 | +2.45% |
Moolec Science Sa Stock (MLEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Moolec Science Sa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Moolec Science Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Moolec Science Sa Stock (MLEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $6.68 | $4.60 | $2.08 | 95,223.0 | -20.16% |
| Jun, 2025 | $8.44 | $5.63 | $2.81 | 263,114.0 | -21.25% |
| May, 2025 | $10.47 | $6.58 | $3.89 | 81,790.4 | +8.14% |
| Apr, 2025 | $7.50 | $5.54 | $1.96 | 295,751.3 | +32.11% |
| Mar, 2025 | $9.55 | $5.55 | $4.00 | 42,959.3 | -24.31% |
| Feb, 2025 | $8.50 | $5.30 | $3.20 | 45,738.4 | -2.19% |
| Jan, 2025 | $9.40 | $7.01 | $2.39 | 20,879.9 | -5.44% |
Moolec Science Sa Stock (MLEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.40 | $7.50 | $1.90 | 57,224.6 | -10.34% |
| Nov, 2024 | $9.12 | $8.00 | $1.12 | 22,561.8 | +2.43% |
| Oct, 2024 | $9.70 | $7.80 | $1.90 | 82,826.7 | -3.37% |
| Sep, 2024 | $10.30 | $7.50 | $2.80 | 36,404.8 | +1.02% |
| Aug, 2024 | $9.91 | $7.70 | $2.21 | 24,349.0 | -9.36% |
| Jul, 2024 | $11.40 | $8.30 | $3.10 | 198,076.5 | -12.73% |
| Jun, 2024 | $12.60 | $10.20 | $2.40 | 61,804.9 | -5.99% |
| May, 2024 | $14.50 | $11.00 | $3.50 | 231,506.6 | -17.60% |
| Apr, 2024 | $32.50 | $11.50 | $21.00 | 9,018,940.6 | +2.90% |
| Mar, 2024 | $18.50 | $12.40 | $6.10 | 26,519.3 | -23.33% |
| Feb, 2024 | $22.00 | $15.80 | $6.20 | 21,418.6 | -9.09% |
| Jan, 2024 | $31.10 | $17.20 | $13.90 | 2,013,363.9 | -19.51% |
Moolec Science Sa Stock (MLEC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.00 | $22.75 | $4.25 | 11,089.7 | -1.99% |
| Nov, 2023 | $28.91 | $21.40 | $7.51 | 11,451.7 | +5.46% |
| Oct, 2023 | $30.30 | $23.10 | $7.20 | 5,225.1 | -15.00% |
| Sep, 2023 | $32.80 | $27.50 | $5.30 | 6,629.5 | -14.89% |
| Aug, 2023 | $33.20 | $27.50 | $5.70 | 8,566.9 | +3.79% |
| Jul, 2023 | $39.10 | $31.10 | $8.00 | 17,030.9 | -13.86% |
| Jun, 2023 | $44.00 | $27.26 | $16.74 | 56,341.3 | +22.01% |
| May, 2023 | $34.50 | $26.10 | $8.40 | 19,216.7 | +8.88% |
| Apr, 2023 | $51.00 | $26.00 | $25.00 | 35,511.2 | -32.11% |
| Mar, 2023 | $99.20 | $40.40 | $58.80 | 557,386.6 | +0.00% |
2.10%
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):