Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moolec Science (MLEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.4212 0.4212 0.4212 0.4356 102
11th Dec 2025 (Thu) 0.4501 0.4521 0.4161 0.435 10,201
10th Dec 2025 (Wed) 0.45 0.4701 0.43 0.4661 3,218
9th Dec 2025 (Tue) 0.4301 0.4498 0.4301 0.449 511
8th Dec 2025 (Mon) 0.4759 0.4759 0.424 0.4302 1,503
5th Dec 2025 (Fri) 0.4532 0.4805 0.45 0.4673 4,459
4th Dec 2025 (Thu) 0.4501 0.4818 0.45 0.492 4,791
3rd Dec 2025 (Wed) 0.4611 0.4639 0.4478 0.45 4,100
2nd Dec 2025 (Tue) 0.455 0.5699 0.44 0.483 61,066
1st Dec 2025 (Mon) 0.4005 0.417 0.4001 0.4181 5,363
28th Nov 2025 (Fri) 0.407 0.4091 0.40 0.40 2,477
27th Nov 2025 (Thu) 0.41 0.412 0.3928 0.4096 3,091
26th Nov 2025 (Wed) 0.41 0.412 0.3928 0.4096 3,091
25th Nov 2025 (Tue) 0.4201 0.4295 0.392 0.419 9,374
24th Nov 2025 (Mon) 0.4353 0.4405 0.40 0.443 79,835
21st Nov 2025 (Fri) 0.478 0.478 0.45 0.45 272
20th Nov 2025 (Thu) 0.5601 0.5628 0.5601 0.5628 112
19th Nov 2025 (Wed) 0.5601 0.57 0.5601 0.5628 3,160
18th Nov 2025 (Tue) 0.565 0.565 0.5571 0.5571 270
17th Nov 2025 (Mon) 0.552 0.552 0.5511 0.5554 554
14th Nov 2025 (Fri) 0.5658 0.5658 0.5534 0.575 2,368
13th Nov 2025 (Thu) 0.58 0.5811 0.5683 0.57 465
12th Nov 2025 (Wed) 0.6021 0.6021 0.5803 0.60 8,137
11th Nov 2025 (Tue) 0.641 0.65 0.6105 0.6204 6,535
10th Nov 2025 (Mon) 0.6772 0.6772 0.66 0.6768 3,755
7th Nov 2025 (Fri) 0.6222 0.67 0.611 0.6545 3,779
6th Nov 2025 (Thu) 0.58 0.638 0.58 0.6063 9,289
5th Nov 2025 (Wed) 0.601 0.6011 0.571 0.5813 3,206
4th Nov 2025 (Tue) 0.639 0.649 0.639 0.649 0
3rd Nov 2025 (Mon) 0.639 0.67 0.63 0.649 6,878
31st Oct 2025 (Fri) 0.6101 0.6612 0.6002 0.644 2,996
30th Oct 2025 (Thu) 0.62 0.625 0.5891 0.6002 11,873
29th Oct 2025 (Wed) 0.605 0.6383 0.6015 0.6233 15,530
28th Oct 2025 (Tue) 0.672 0.6757 0.61 0.6331 19,923
27th Oct 2025 (Mon) 0.6999 0.6999 0.6801 0.6801 8,091
24th Oct 2025 (Fri) 0.6582 0.676 0.6582 0.6796 2,498
23rd Oct 2025 (Thu) 0.685 0.69 0.652 0.6782 17,489
22nd Oct 2025 (Wed) 0.6317 0.6827 0.6251 0.667 1,139
21st Oct 2025 (Tue) 0.6615 0.6645 0.6279 0.6411 12,629
20th Oct 2025 (Mon) 0.646 0.669 0.63 0.6615 4,208
17th Oct 2025 (Fri) 0.6549 0.6556 0.6429 0.65 11,151
16th Oct 2025 (Thu) 0.64 0.71 0.64 0.68 5,166
15th Oct 2025 (Wed) 0.79 0.7998 0.672 0.6802 237,550
14th Oct 2025 (Tue) 0.795 0.80 0.751 0.752 73,951
FTSE 100 Latest
Value9,649.03
Change-54.13