Get the Stockscreener App
0.6545
7.95%
0.0482
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 November 07, 2025, is $0.6545.
- 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 $0.6545 now.
- The 52-week high stock price for MLEC is $10.47, representing a 1,500% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for MLEC is $0.5704, indicating a -12.86% decrease from the current share price, occurred on November 05, 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 04, 2025 | $0.6779 | $0.6201 | $0.0578 | 28,447.0 | -4.45% |
| Nov 03, 2025 | $0.6999 | $0.6201 | $0.0798 | 89,368.0 | +0.78% |
| Oct 31, 2025 | $0.6788 | $0.6002 | $0.0786 | 87,814.0 | +7.30% |
| Oct 30, 2025 | $0.6782 | $0.5866 | $0.0916 | 152,941.0 | -3.71% |
| Oct 29, 2025 | $0.654 | $0.6012 | $0.0528 | 106,976.0 | -1.55% |
| Oct 28, 2025 | $0.709 | $0.61 | $0.099 | 134,918.0 | -6.91% |
| Oct 27, 2025 | $0.7199 | $0.6796 | $0.0403 | 49,209.0 | +0.07% |
| Oct 24, 2025 | $0.6921 | $0.6515 | $0.0406 | 42,735.0 | +0.21% |
| Oct 23, 2025 | $0.6922 | $0.65 | $0.0422 | 162,143.0 | +1.68% |
| Oct 22, 2025 | $0.70 | $0.6251 | $0.0749 | 117,222.0 | +4.04% |
| Oct 21, 2025 | $0.685 | $0.6279 | $0.0571 | 108,515.0 | -3.08% |
| Oct 20, 2025 | $0.6699 | $0.625 | $0.0449 | 69,146.0 | +1.77% |
| Oct 17, 2025 | $0.6725 | $0.6403 | $0.0322 | 130,697.0 | -4.41% |
| Oct 16, 2025 | $0.71 | $0.6303 | $0.0797 | 160,654.0 | -0.03% |
| Oct 15, 2025 | $0.7999 | $0.67 | $0.1299 | 1,430,420.0 | -9.55% |
| Oct 14, 2025 | $0.8301 | $0.751 | $0.0791 | 609,983.0 | +0.27% |
| Oct 13, 2025 | $0.80 | $0.6505 | $0.1495 | 296,754.0 | -6.19% |
| Oct 10, 2025 | $0.9189 | $0.7851 | $0.1338 | 1,275,259.0 | -2.50% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.6999 | $0.5704 | $0.1296 | 479,422.0 | +1.63% |
| 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% |
5.44%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):