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
20th May 2026 (Wed) 0.0194 0.0194 0.0172 0.0197 23,643
19th May 2026 (Tue) 0.0192 0.0192 0.0192 0.0212 59,438
18th May 2026 (Mon) 0.0205 0.0205 0.0184 0.0219 297,370
15th May 2026 (Fri) 0.0154 0.025 0.0152 0.02 49,680
14th May 2026 (Thu) 0.0196 0.0207 0.0165 0.0179 7,974
13th May 2026 (Wed) 0.0183 0.0183 0.0172 0.0199 5,343
12th May 2026 (Tue) 0.0195 0.0201 0.0191 0.0201 36,286
11th May 2026 (Mon) 0.0204 0.0204 0.019 0.019 18,665
8th May 2026 (Fri) 0.0193 0.0195 0.0191 0.0202 5,924
7th May 2026 (Thu) 0.0192 0.0201 0.0182 0.0185 22,398
6th May 2026 (Wed) 0.0198 0.021 0.0182 0.0191 46,700
5th May 2026 (Tue) 0.0231 0.0231 0.0176 0.018 64,663
4th May 2026 (Mon) 0.0236 0.0236 0.0215 0.0229 31,529
1st May 2026 (Fri) 0.0232 0.0235 0.0213 0.0241 49,796
30th Apr 2026 (Thu) 0.0241 0.0264 0.0211 0.0253 86,241
29th Apr 2026 (Wed) 0.0232 0.0244 0.0212 0.0219 106,528
28th Apr 2026 (Tue) 0.025 0.0272 0.0232 0.0258 1,446,810
27th Apr 2026 (Mon) 0.022 0.0229 0.022 0.0233 97,280
24th Apr 2026 (Fri) 0.0203 0.0203 0.0203 0.0228 10,960
23rd Apr 2026 (Thu) 0.0225 0.0225 0.0202 0.0213 10,543
22nd Apr 2026 (Wed) 0.0206 0.0206 0.0206 0.0228 12,858
21st Apr 2026 (Tue) 0.0235 0.0235 0.0219 0.0228 51,115
20th Apr 2026 (Mon) 0.0219 0.0219 0.0216 0.0216 49,060
17th Apr 2026 (Fri) 0.0248 0.0248 0.0219 0.0229 121,109
16th Apr 2026 (Thu) 0.024 0.0264 0.021 0.0225 126,100
15th Apr 2026 (Wed) 0.026 0.0271 0.026 0.0266 51,683
14th Apr 2026 (Tue) 0.0263 0.0299 0.0263 0.0271 11,282
13th Apr 2026 (Mon) 0.0287 0.0308 0.028 0.0288 87,720
10th Apr 2026 (Fri) 0.0266 0.0276 0.0266 0.028 11,740
9th Apr 2026 (Thu) 0.0304 0.0326 0.0255 0.0302 68,946
8th Apr 2026 (Wed) 0.028 0.0319 0.0272 0.032 72,189
7th Apr 2026 (Tue) 0.0304 0.0304 0.0272 0.0309 85,559
6th Apr 2026 (Mon) 0.0292 0.0378 0.0292 0.0326 682,861
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
FTSE 100 Latest
Value10,443.47
Change11.13