Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moolec Science SA - Ordinary shares (NQ:MLEC)

8.861 +1.049 (+13.42%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 8.155 8.910 7.910 8.861 4,666 +1.05(+13.42%)
May 15, 2025 8.812 10.47 7.750 7.812 6,824 -0.75(-8.73%)
May 14, 2025 9.300 9.300 8.370 8.560 11,986 +7.63(+820.43%)
May 13, 2025 0.9000 0.9900 0.8342 0.9300 166,919 +0.04(+4.14%)
May 12, 2025 0.9071 0.9071 0.8702 0.8930 42,163 -0.02(-1.87%)
May 09, 2025 0.8850 0.9500 0.8442 0.9100 34,265 +0.03(+2.82%)
May 08, 2025 0.9500 0.9500 0.8192 0.8850 28,741 -0.03(-3.39%)
May 07, 2025 0.7600 0.9400 0.7310 0.9161 101,636 +0.17(+22.15%)
May 06, 2025 0.7600 0.7600 0.7107 0.7500 12,227 -0.01(-1.32%)
May 05, 2025 0.7490 0.7600 0.6706 0.7600 15,447 +0.01(+1.67%)
May 02, 2025 0.7443 0.7600 0.7247 0.7475 17,597 -0.00(-0.23%)
May 01, 2025 0.7600 0.7800 0.6585 0.7492 47,766 +0.01(+1.27%)
Apr 30, 2025 0.6770 0.7500 0.6515 0.7398 38,289 +0.02(+2.74%)
Apr 29, 2025 0.6320 0.7209 0.6300 0.7201 47,523 +0.08(+12.27%)
Apr 28, 2025 0.6200 0.6543 0.6095 0.6414 27,908 +0.03(+5.23%)
Apr 25, 2025 0.5800 0.6350 0.5748 0.6095 29,672 +0.03(+4.55%)
Apr 24, 2025 0.5713 0.7100 0.5713 0.5830 29,785 -0.03(-5.13%)
Apr 23, 2025 0.6112 0.6650 0.5704 0.6145 77,595 -0.07(-9.65%)
Apr 22, 2025 0.6340 0.6880 0.6054 0.6801 204,080 -0.01(-1.15%)
Apr 21, 2025 0.7100 0.7200 0.5603 0.6880 2,385,707 +0.01(+1.75%)
Apr 17, 2025 0.7100 0.7169 0.6192 0.6762 9,575 -0.03(-4.76%)
Apr 16, 2025 0.7300 0.7356 0.7100 0.7100 8,100 -0.01(-1.22%)
Apr 15, 2025 0.7188 0.7188 0.7188 0.7188 293 -0.00(-0.17%)
Apr 14, 2025 0.7000 0.7300 0.7000 0.7200 3,564 +0.05(+7.45%)
Apr 11, 2025 0.6040 0.7349 0.5542 0.6701 26,117 +0.05(+7.61%)
Apr 10, 2025 0.6227 0.6227 0.6183 0.6227 972 -0.02(-3.01%)
Apr 09, 2025 0.6639 0.6639 0.6142 0.6420 6,781 -0.02(-3.31%)
Apr 08, 2025 0.6649 0.6649 0.6113 0.6640 20,653 +0.07(+11.84%)
Apr 07, 2025 0.6300 0.6300 0.5890 0.5937 925 -0.01(-1.96%)
Apr 04, 2025 0.6649 0.6649 0.6000 0.6056 1,965 +0.02(+4.23%)
Apr 03, 2025 0.6530 0.6530 0.5810 0.5810 784 -0.03(-4.17%)
Apr 02, 2025 0.6165 0.6327 0.5900 0.6063 45,784 +0.05(+8.27%)
Apr 01, 2025 0.5880 0.6161 0.5600 0.5600 7,413 +0.00(+0.00%)
Mar 31, 2025 0.5635 0.6164 0.5600 0.5600 15,117 -0.03(-5.56%)
Mar 28, 2025 0.6801 0.7025 0.5550 0.5930 45,401 -0.02(-3.25%)
Mar 27, 2025 0.6329 0.7247 0.6129 0.6129 37,704 -0.01(-1.81%)
Mar 26, 2025 0.7101 0.7604 0.6242 0.6242 62,316 -0.11(-15.12%)
Mar 25, 2025 0.7080 0.7501 0.7080 0.7354 2,092 +0.04(+5.04%)
Mar 24, 2025 0.7100 0.7503 0.7000 0.7001 24,329 -0.01(-1.37%)
Mar 21, 2025 0.7196 0.7196 0.7098 0.7098 1,738 -0.01(-1.42%)
Mar 20, 2025 0.7685 0.7685 0.7168 0.7200 13,176 -0.04(-4.75%)
Mar 19, 2025 0.7500 0.7559 0.7001 0.7559 11,448 -0.00(-0.24%)
Mar 18, 2025 0.7950 0.8050 0.7493 0.7577 27,452 -0.08(-10.00%)
Mar 17, 2025 0.9276 0.9276 0.8295 0.8419 7,522 -0.04(-4.20%)
Mar 14, 2025 0.8200 0.8798 0.7800 0.8788 33,454 +0.05(+5.88%)
Mar 13, 2025 0.8085 0.8300 0.7615 0.8300 10,800 -0.03(-2.98%)
Mar 12, 2025 0.9550 0.9550 0.8366 0.8555 19,877 -0.08(-8.99%)
Mar 11, 2025 0.8100 0.9499 0.7800 0.9400 35,921 +0.09(+11.24%)
Mar 10, 2025 0.8680 0.8800 0.8012 0.8450 31,237 -0.02(-1.74%)
Mar 07, 2025 0.7400 0.8700 0.7400 0.8600 15,357 +0.12(+16.22%)
Mar 06, 2025 0.7381 0.7550 0.7377 0.7400 5,450 +0.00(+0.65%)
Mar 05, 2025 0.8360 0.8360 0.6893 0.7352 7,094 +0.02(+3.52%)
Mar 04, 2025 0.6975 0.7995 0.6412 0.7102 24,177 -0.04(-5.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.