Get the Stockscreener App
0.4673
0.10%
0.00045
After Hours:
.47
0.0027
+0.58%
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 December 05, 2025, is $0.4673.
- 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 $0.4673 now.
- The 52-week high stock price for MLEC is $10.47, representing a 2,141% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for MLEC is $0.3916, indicating a -16.20% decrease from the current share price, occurred on November 26, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.50 | $0.45 | $0.05 | 111,513.0 | +0.10% |
| Dec 04, 2025 | $0.48 | $0.4465 | $0.0335 | 81,323.0 | +3.74% |
| Dec 03, 2025 | $0.50 | $0.441 | $0.059 | 125,385.0 | -6.83% |
| Dec 02, 2025 | $0.57 | $0.431 | $0.139 | 744,275.0 | +15.52% |
| Dec 01, 2025 | $0.42 | $0.40 | $0.02 | 90,676.0 | +4.53% |
| Nov 28, 2025 | $0.428 | $0.3972 | $0.0308 | 53,157.0 | -2.34% |
| Nov 26, 2025 | $0.419 | $0.3916 | $0.0274 | 75,653.0 | -2.24% |
| Nov 25, 2025 | $0.4384 | $0.392 | $0.0464 | 117,991.0 | -5.42% |
| Nov 24, 2025 | $0.4485 | $0.40 | $0.0485 | 365,260.0 | -1.56% |
| Nov 21, 2025 | $0.4972 | $0.441 | $0.0562 | 51,127.0 | -4.38% |
| Nov 20, 2025 | $0.5835 | $0.451 | $0.1325 | 194,706.0 | -16.38% |
| Nov 19, 2025 | $0.5814 | $0.5571 | $0.0243 | 58,723.0 | +1.02% |
| Nov 18, 2025 | $0.58 | $0.557 | $0.023 | 35,643.0 | +0.30% |
| Nov 17, 2025 | $0.5844 | $0.5511 | $0.0333 | 19,173.0 | -3.40% |
| Nov 14, 2025 | $0.589 | $0.5533 | $0.0357 | 74,432.0 | +0.88% |
| Nov 13, 2025 | $0.5981 | $0.5626 | $0.0355 | 91,526.0 | -5.00% |
| Nov 12, 2025 | $0.66 | $0.58 | $0.08 | 103,672.0 | -3.30% |
| Nov 11, 2025 | $0.65 | $0.6105 | $0.0395 | 81,468.0 | -8.32% |
| Nov 10, 2025 | $0.68 | $0.655 | $0.025 | 57,420.0 | +3.41% |
| Nov 07, 2025 | $0.67 | $0.5901 | $0.0799 | 59,488.0 | +7.95% |
| Nov 06, 2025 | $0.6425 | $0.58 | $0.0625 | 176,531.0 | +4.30% |
| Nov 05, 2025 | $0.6259 | $0.5704 | $0.0556 | 66,100.0 | -6.26% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.57 | $0.40 | $0.17 | 1,264,685.0 | +16.82% |
| Nov, 2025 | $0.6999 | $0.3916 | $0.3083 | 1,799,885.0 | -37.89% |
| Oct, 2025 | $1.03 | $0.5866 | $0.4434 | 5,615,180.0 | -34.33% |
| Sep, 2025 | $1.45 | $0.9754 | $0.4746 | 1,307,187.0 | -25.19% |
| Aug, 2025 | $3.46 | $1.20 | $2.26 | 4,028,014.0 | -59.04% |
| Jul, 2025 | $6.68 | $2.99 | $3.69 | 3,046,543.0 | -49.21% |
| 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% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):