Get the Stockscreener App
7.43
4.37%
-0.3399
After Hours:
7.31
-0.12
-1.62%
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 May 26, 2026, is $7.43.
- 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 $7.43 now.
- The 52-week high stock price for MLEC is $126.60, representing a 1,604% increase from the current share price, occurred on June 03, 2025.
- The 52-week low stock price for MLEC is $3.0765, indicating a -58.59% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $7.83 | $7.15 | $0.6754 | 11,801.0 | -4.37% |
| May 22, 2026 | $7.79 | $7.30 | $0.4899 | 6,205.0 | +5.51% |
| May 21, 2026 | $7.56 | $7.31 | $0.2488 | 3,927.0 | -1.02% |
| May 20, 2026 | $7.74 | $7.38 | $0.3563 | 7,902.0 | -0.80% |
| May 19, 2026 | $8.55 | $7.14 | $1.41 | 23,099.0 | -9.86% |
| May 18, 2026 | $9.19 | $8.21 | $0.98 | 20,837.0 | -6.83% |
| May 15, 2026 | $10.97 | $8.10 | $2.88 | 95,053.0 | +5.31% |
| May 14, 2026 | $8.92 | $7.95 | $0.9655 | 13,271.0 | +1.68% |
| May 13, 2026 | $8.75 | $8.25 | $0.4952 | 11,518.0 | -5.12% |
| May 12, 2026 | $8.79 | $7.96 | $0.8291 | 23,256.0 | +10.57% |
| May 11, 2026 | $8.74 | $7.80 | $0.94 | 27,410.0 | -10.67% |
| May 08, 2026 | $8.99 | $7.99 | $1.00 | 24,320.0 | -0.89% |
| May 07, 2026 | $8.99 | $8.11 | $0.8834 | 43,948.0 | +0.67% |
| May 06, 2026 | $9.66 | $8.62 | $1.04 | 43,239.0 | -6.40% |
| May 05, 2026 | $10.31 | $9.37 | $0.9365 | 32,021.0 | -8.80% |
| May 04, 2026 | $10.58 | $8.69 | $1.89 | 36,035.0 | +0.77% |
| May 01, 2026 | $10.90 | $10.00 | $0.90 | 48,568.0 | -7.82% |
| Apr 30, 2026 | $11.70 | $8.67 | $3.03 | 208,658.0 | +25.14% |
| Apr 29, 2026 | $9.19 | $8.04 | $1.15 | 107,808.0 | +4.53% |
| Apr 28, 2026 | $9.46 | $7.40 | $2.06 | 2,973,161.0 | +6.30% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $10.97 | $7.14 | $3.83 | 484,211.0 | -33.96% |
| Apr, 2026 | $11.76 | $5.56 | $6.20 | 14,469,128.0 | +90.03% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):