Get the Stockscreener App
5.5999
4.28%
-0.2501
After Hours:
5.60
0.000100
+0.00%
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 September 25, 2026, is $5.5999.
- 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 $5.5999 now.
- The 52-week high stock price for MLEC is $23.22, representing a 314.65% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for MLEC is $3.0765, indicating a -45.06% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $5.78 | $5.30 | $0.48 | 18,301.0 | -4.28% |
| Sep 24, 2026 | $6.36 | $5.50 | $0.86 | 20,641.0 | -6.55% |
| Sep 23, 2026 | $6.30 | $5.39 | $0.9099 | 23,769.0 | +12.79% |
| Sep 22, 2026 | $5.75 | $5.52 | $0.23 | 6,799.0 | +0.91% |
| Sep 21, 2026 | $6.05 | $5.46 | $0.59 | 18,216.0 | -9.84% |
| Sep 18, 2026 | $6.54 | $6.04 | $0.50 | 3,914.0 | -2.09% |
| Sep 17, 2026 | $6.69 | $6.08 | $0.61 | 6,026.0 | +3.32% |
| Sep 16, 2026 | $6.50 | $6.00 | $0.50 | 17,366.0 | -8.99% |
| Sep 15, 2026 | $7.21 | $6.20 | $1.01 | 34,144.0 | -6.68% |
| Sep 14, 2026 | $8.02 | $6.20 | $1.82 | 116,782.0 | +1.00% |
| Sep 11, 2026 | $8.02 | $6.71 | $1.31 | 79,801.0 | -4.87% |
| Sep 10, 2026 | $7.40 | $6.60 | $0.7999 | 12,172.0 | +10.99% |
| Sep 09, 2026 | $6.83 | $6.63 | $0.1999 | 2,759.0 | -3.92% |
| Sep 08, 2026 | $7.10 | $6.61 | $0.49 | 49,627.0 | +0.00% |
| Sep 04, 2026 | $7.05 | $6.92 | $0.13 | 4,088.0 | -2.94% |
| Sep 03, 2026 | $7.20 | $6.78 | $0.425 | 21,225.0 | +4.85% |
| Sep 02, 2026 | $7.01 | $6.73 | $0.281 | 8,781.0 | -1.23% |
| Sep 01, 2026 | $7.20 | $6.80 | $0.40 | 11,824.0 | +1.40% |
| Aug 31, 2026 | $7.19 | $6.65 | $0.54 | 31,607.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $8.02 | $5.30 | $2.72 | 474,536.0 | -17.65% |
| Aug, 2026 | $9.31 | $6.59 | $2.72 | 186,867.0 | +1.04% |
| Jul, 2026 | $9.69 | $6.54 | $3.15 | 256,679.0 | -9.91% |
| Jun, 2026 | $9.23 | $6.46 | $2.77 | 555,652.0 | -0.80% |
| May, 2026 | $10.97 | $7.14 | $3.83 | 531,947.0 | -33.07% |
| 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% |
3.06%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):