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
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
4th Feb 2026 (Wed) 0.0063 0.0063 0.0063 0.0071 0
3rd Feb 2026 (Tue) 0.0062 0.0062 0.0062 0.0072 0
2nd Feb 2026 (Mon) 0.0073 0.0093 0.0073 0.0093 0
30th Jan 2026 (Fri) 0.0073 0.0096 0.007 0.0087 100
29th Jan 2026 (Thu) 0.0093 0.0093 0.0093 0.009 317
28th Jan 2026 (Wed) 0.0087 0.0094 0.0076 0.0073 7,500
27th Jan 2026 (Tue) 0.0086 0.0086 0.0078 0.0073 200
26th Jan 2026 (Mon) 0.0076 0.0087 0.0073 0.0088 21,025
23rd Jan 2026 (Fri) 0.009 0.0097 0.0079 0.0097 3,702
22nd Jan 2026 (Thu) 0.0075 0.0094 0.007 0.009 14,332
21st Jan 2026 (Wed) 0.009 0.0143 0.0065 0.0094 146,547
20th Jan 2026 (Tue) 0.0091 0.01 0.0076 0.0081 40,976
19th Jan 2026 (Mon) 0.0086 0.0128 0.0072 0.0101 54,502
16th Jan 2026 (Fri) 0.0086 0.0128 0.0072 0.0101 54,502
15th Jan 2026 (Thu) 0.0092 0.05 0.0092 0.0115 1,312,993
14th Jan 2026 (Wed) 0.0056 0.007 0.0056 0.007 0
13th Jan 2026 (Tue) 0.0056 0.0056 0.0056 0.008 5,000
12th Jan 2026 (Mon) 0.0049 0.008 0.0049 0.008 6,500
9th Jan 2026 (Fri) 0.0069 0.0069 0.0048 0.0048 5,340
8th Jan 2026 (Thu) 0.0069 0.0069 0.0069 0.0082 14,090
7th Jan 2026 (Wed) 0.004 0.004 0.004 0.0069 1,335
6th Jan 2026 (Tue) 0.0053 0.0053 0.0053 0.0059 28,528
5th Jan 2026 (Mon) 0.0096 0.0096 0.0055 0.0084 3,894
2nd Jan 2026 (Fri) 0.0095 0.0095 0.0094 0.0094 0
1st Jan 2026 (Thu) 0.0095 0.0095 0.0033 0.0058 80,200
31st Dec 2025 (Wed) 0.0095 0.0095 0.0033 0.0058 80,200
30th Dec 2025 (Tue) 0.0074 0.0095 0.0069 0.0084 5,900
29th Dec 2025 (Mon) 0.0096 0.0096 0.0096 0.0096 0
26th Dec 2025 (Fri) 0.0086 0.0086 0.0075 0.0075 11
25th Dec 2025 (Thu) 0.0086 0.0086 0.0086 0.0075 100
24th Dec 2025 (Wed) 0.0086 0.0086 0.0086 0.0075 100
23rd Dec 2025 (Tue) 0.0086 0.0087 0.0086 0.0086 400
22nd Dec 2025 (Mon) 0.008 0.0101 0.008 0.0101 0
19th Dec 2025 (Fri) 0.008 0.0101 0.008 0.0101 91
18th Dec 2025 (Thu) 0.008 0.01 0.008 0.0101 100
17th Dec 2025 (Wed) 0.0097 0.01 0.0097 0.01 0
16th Dec 2025 (Tue) 0.0097 0.0097 0.0097 0.0097 0
15th Dec 2025 (Mon) 0.0097 0.0097 0.0092 0.0097 6,791
12th Dec 2025 (Fri) 0.0098 0.0098 0.0098 0.0098 0
11th Dec 2025 (Thu) 0.0098 0.0098 0.0098 0.0098 0
10th Dec 2025 (Wed) 0.0098 0.0098 0.0098 0.0098 100
9th Dec 2025 (Tue) 0.0098 0.0098 0.0098 0.0098 0
8th Dec 2025 (Mon) 0.0098 0.0098 0.0098 0.0098 0
FTSE 100 Latest
Value10,369.75
Change60.53