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 (MLECW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0266 0.028 0.025 0.025 127,521
2nd Apr 2026 (Thu) 0.0266 0.028 0.025 0.025 127,521
1st Apr 2026 (Wed) 0.0238 0.0264 0.0238 0.0263 21,679
31st Mar 2026 (Tue) 0.026 0.0275 0.0232 0.0258 38,693
30th Mar 2026 (Mon) 0.028 0.028 0.025 0.0275 35,391
27th Mar 2026 (Fri) 0.0259 0.037 0.0233 0.0261 1,322,817
26th Mar 2026 (Thu) 0.024 0.0243 0.0211 0.022 279,796
25th Mar 2026 (Wed) 0.0249 0.0268 0.0197 0.0209 22,922
24th Mar 2026 (Tue) 0.0241 0.0244 0.0226 0.0226 4,185
23rd Mar 2026 (Mon) 0.0268 0.0268 0.0226 0.0227 21,210
20th Mar 2026 (Fri) 0.035 0.0407 0.023 0.0242 104,601
19th Mar 2026 (Thu) 0.0244 0.0262 0.022 0.022 12,416
18th Mar 2026 (Wed) 0.0272 0.0274 0.0246 0.0266 16,334
17th Mar 2026 (Tue) 0.0306 0.0334 0.0287 0.0313 5,602
16th Mar 2026 (Mon) 0.0341 0.0341 0.0288 0.0309 41,470
13th Mar 2026 (Fri) 0.0314 0.0314 0.0297 0.0309 17,838
12th Mar 2026 (Thu) 0.0316 0.0387 0.0289 0.0323 76,157
11th Mar 2026 (Wed) 0.0303 0.0329 0.0288 0.0315 46,211
10th Mar 2026 (Tue) 0.0305 0.0345 0.0283 0.0334 57,520
9th Mar 2026 (Mon) 0.032 0.0327 0.0264 0.028 26,523
6th Mar 2026 (Fri) 0.034 0.0369 0.0316 0.035 52,646
5th Mar 2026 (Thu) 0.042 0.042 0.033 0.0353 30,401
4th Mar 2026 (Wed) 0.0269 0.0582 0.0269 0.0369 198,327
3rd Mar 2026 (Tue) 0.029 0.0303 0.0226 0.0272 39,560
2nd Mar 2026 (Mon) 0.0498 0.052 0.0268 0.0344 220,395
27th Feb 2026 (Fri) 0.055 0.0699 0.0513 0.0573 142,266
26th Feb 2026 (Thu) 0.061 0.069 0.06 0.0605 65,211
25th Feb 2026 (Wed) 0.0218 0.055 0.0218 0.055 0
24th Feb 2026 (Tue) 0.0218 0.0218 0.02 0.02 0
23rd Feb 2026 (Mon) 0.0218 0.0245 0.02 0.02 129,764
20th Feb 2026 (Fri) 0.0338 0.0378 0.0211 0.0234 655,217
19th Feb 2026 (Thu) 0.0195 0.0598 0.0161 0.0274 232,719
18th Feb 2026 (Wed) 0.0117 0.0298 0.0117 0.0178 216,461
17th Feb 2026 (Tue) 0.0121 0.0127 0.0102 0.0121 66,209
16th Feb 2026 (Mon) 0.0257 0.0266 0.015 0.019 1,192,093
13th Feb 2026 (Fri) 0.0257 0.0266 0.015 0.019 1,192,093
12th Feb 2026 (Thu) 0.007 0.007 0.007 0.0087 9,542
11th Feb 2026 (Wed) 0.0066 0.0089 0.0066 0.0089 366
10th Feb 2026 (Tue) 0.0094 0.0094 0.007 0.009 52,251
9th Feb 2026 (Mon) 0.0075 0.0093 0.0075 0.009 86,968
6th Feb 2026 (Fri) 0.0062 0.0071 0.0062 0.0071 0
5th Feb 2026 (Thu) 0.0062 0.0071 0.0055 0.0062 3,621
FTSE 100 Latest
Value10,436.29
Change71.50