Moolec Science SA - Ordinary Shares (MLEC)

8.1100
-0.9100 (-10.09%)
NASDAQ · Last Trade: Apr 9th, 9:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moolec Science SA - Ordinary Shares (MLEC)

DateOpenHighLowCloseVolumeAdjusted Close
4/09/20268.919.497.718.1173,9678.11
4/08/202610.6610.908.839.0286,3279.02
4/07/202610.6911.4410.1210.89241,53210.89
4/06/20268.6911.768.0611.4410,582,02811.44
4/02/20266.747.076.116.9523,4516.95
4/01/20265.926.295.566.2814,4726.28
3/31/20266.286.285.415.9252,3985.92
3/30/20266.306.805.906.4111,8516.41
3/27/20267.087.606.666.956,6286.95
3/26/20266.537.366.537.2214,0007.22
3/25/20266.636.786.216.6622,5186.66
3/24/20267.247.336.576.7712,0956.77
3/23/20268.418.417.337.3910,8927.39
3/20/20269.069.077.348.2025,2278.20
3/19/20269.319.409.029.246,1429.24
3/18/20269.699.869.499.499,4589.49
3/17/20269.7510.019.6510.014,92910.01
3/16/202610.2810.619.819.957,6699.95
3/13/202611.0011.009.9110.2320,58110.23
3/12/20269.8312.429.4011.41206,51511.41
3/11/20269.8810.439.569.9815,2199.98
3/10/20268.8110.498.7910.47179,78710.47
3/09/20269.009.208.558.97160,9458.97
3/06/20269.309.468.819.3522,4489.35
3/05/20269.9610.328.669.41113,5419.41
3/04/20269.1611.339.159.8493,4919.84
3/03/20269.599.598.389.2665,9989.26
3/02/202611.6111.749.9610.2773,09610.27
2/27/202614.6115.4713.1413.30173,89613.30
2/26/202615.8116.2015.0015.3285,96715.32
2/25/202616.7116.7115.0016.13201,81316.13
2/24/202615.7320.8015.6515.71276,17015.71
2/23/202615.0517.5214.7516.01145,80216.01
2/20/202618.0021.7515.3016.42739,80616.42
2/19/202616.3823.2215.8017.103,016,80917.10
2/18/20269.4119.509.2514.367,205,91814.36
2/17/20267.8310.207.809.58893,2629.58
2/13/202611.1712.238.128.6350,596,6848.63
2/12/20265.035.104.625.1017,1455.10
2/11/20265.205.394.795.0021,7545.00
2/10/20265.045.914.975.0157,5085.01
2/09/20265.365.614.795.1419,0125.14
2/06/20265.645.885.365.3915,5855.39
2/05/20265.295.895.125.7544,3915.75
2/04/20265.035.664.915.3533,3825.35
2/03/20265.255.564.855.0855,9615.08
2/02/20265.516.595.315.3756,3505.37
1/30/20264.937.404.926.50246,2186.50
1/29/20266.536.756.126.4742,7546.47
1/28/20266.697.126.036.6238,4446.62
1/27/20266.997.016.566.6939,6506.69
1/26/20267.207.846.837.1274,0647.12
1/23/20266.678.006.507.50130,1917.50
1/22/20266.317.505.806.78455,9846.78
1/21/20266.127.794.626.485,665,2856.48
1/20/20264.735.294.184.3993,6744.39
1/16/20266.727.274.765.05599,1185.05
1/15/20263.627.703.537.709,861,4417.70
1/14/20263.933.993.403.53109,7473.53
1/13/20264.004.934.004.91732,2924.91
1/12/20264.224.374.054.1124,4644.11