Get the Stockscreener App
7.85
3.15%
0.24
After Hours:
7.72
-0.13
-1.66%
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 April 16, 2026, is $7.85.
- Moolec Science Sa all-time high stock price is $157.05, occurred on May 15, 2025.
- 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 $7.85 now.
- The 52-week high stock price for MLEC is $157.05, representing a 1,901% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for MLEC is $3.0765, indicating a -60.81% decrease from the current share price, occurred on December 23, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $7.85 | $7.25 | $0.598 | 4,643.0 | +3.15% |
| Apr 15, 2026 | $8.03 | $7.13 | $0.8928 | 22,427.0 | -4.16% |
| Apr 14, 2026 | $8.50 | $7.79 | $0.7163 | 9,533.0 | +5.59% |
| Apr 13, 2026 | $7.74 | $7.00 | $0.7401 | 25,844.0 | +5.77% |
| Apr 10, 2026 | $7.99 | $7.11 | $0.88 | 31,596.0 | -12.33% |
| Apr 09, 2026 | $9.49 | $7.71 | $1.78 | 71,527.0 | -10.09% |
| Apr 08, 2026 | $10.90 | $8.83 | $2.07 | 86,073.0 | -17.17% |
| Apr 07, 2026 | $11.44 | $10.12 | $1.32 | 239,532.0 | -4.81% |
| Apr 06, 2026 | $11.76 | $8.06 | $3.70 | 10,529,590.0 | +64.60% |
| Apr 02, 2026 | $7.07 | $6.11 | $0.9589 | 23,247.0 | +10.67% |
| Apr 01, 2026 | $6.29 | $5.56 | $0.7379 | 14,344.0 | +6.08% |
| Mar 31, 2026 | $6.28 | $5.41 | $0.87 | 52,390.0 | -7.64% |
| Mar 30, 2026 | $6.80 | $5.90 | $0.90 | 11,833.0 | -7.70% |
| Mar 27, 2026 | $7.60 | $6.66 | $0.94 | 6,574.0 | -3.81% |
| Mar 26, 2026 | $7.36 | $6.53 | $0.834 | 13,986.0 | +8.41% |
| Mar 25, 2026 | $6.78 | $6.21 | $0.57 | 22,511.0 | -1.62% |
| Mar 24, 2026 | $7.33 | $6.57 | $0.76 | 10,788.0 | -8.39% |
| Mar 23, 2026 | $8.41 | $7.33 | $1.08 | 10,808.0 | -9.88% |
| Mar 20, 2026 | $9.07 | $7.34 | $1.73 | 25,125.0 | -11.26% |
| Mar 19, 2026 | $9.40 | $9.02 | $0.38 | 6,087.0 | -2.63% |
| Mar 18, 2026 | $9.86 | $9.49 | $0.37 | 9,453.0 | -5.19% |
| Mar 17, 2026 | $10.01 | $9.65 | $0.36 | 4,916.0 | +0.60% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $11.76 | $5.56 | $6.20 | 11,062,999.0 | +32.60% |
| Mar, 2026 | $12.42 | $5.41 | $7.01 | 1,130,006.0 | -55.49% |
| Feb, 2026 | $23.22 | $4.62 | $18.60 | 63,321,939.0 | +104.62% |
| Jan, 2026 | $12.96 | $3.14 | $9.82 | 18,359,354.7 | +70.20% |
Moolec Science Sa Stock (MLEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.55 | $3.08 | $5.47 | 591,828.4 | -33.58% |
| Nov, 2025 | $10.50 | $5.87 | $4.62 | 119,992.3 | -37.89% |
| Oct, 2025 | $15.45 | $8.80 | $6.65 | 374,345.3 | -34.33% |
| Sep, 2025 | $21.75 | $14.63 | $7.12 | 87,145.8 | -25.19% |
| Aug, 2025 | $51.90 | $18.00 | $33.90 | 268,534.3 | -59.04% |
| Jul, 2025 | $100.2 | $44.85 | $55.35 | 203,102.9 | -49.21% |
| Jun, 2025 | $126.6 | $84.45 | $42.15 | 17,540.9 | -21.25% |
| May, 2025 | $157.1 | $98.78 | $58.28 | 5,452.7 | +8.14% |
| Apr, 2025 | $112.5 | $83.13 | $29.37 | 19,716.8 | +32.11% |
| Mar, 2025 | $143.2 | $83.25 | $60.00 | 2,864.0 | -24.31% |
| Feb, 2025 | $127.5 | $79.50 | $48.00 | 3,049.2 | -2.19% |
| Jan, 2025 | $141.0 | $105.1 | $35.88 | 1,392.0 | -5.44% |
Moolec Science Sa Stock (MLEC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $141.0 | $112.5 | $28.50 | 3,815.0 | -10.34% |
| Nov, 2024 | $136.8 | $120.0 | $16.81 | 1,504.1 | +2.43% |
| Oct, 2024 | $145.5 | $117.0 | $28.50 | 5,521.8 | -3.37% |
| Sep, 2024 | $154.5 | $112.5 | $42.00 | 2,427.0 | +1.02% |
| Aug, 2024 | $148.7 | $115.5 | $33.16 | 1,623.3 | -9.36% |
| Jul, 2024 | $171.0 | $124.5 | $46.50 | 13,205.1 | -12.73% |
| Jun, 2024 | $189.0 | $153.0 | $36.00 | 4,120.3 | -5.99% |
| May, 2024 | $217.5 | $165.0 | $52.50 | 15,433.8 | -17.60% |
| Apr, 2024 | $487.5 | $172.5 | $315.0 | 601,262.7 | +2.90% |
| Mar, 2024 | $277.5 | $186.0 | $91.50 | 1,768.0 | -23.33% |
| Feb, 2024 | $330.0 | $237.0 | $93.00 | 1,427.9 | -9.09% |
| Jan, 2024 | $466.5 | $258.0 | $208.5 | 134,224.3 | -19.51% |
0.45%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):