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
10th Jul 2026 (Fri) 0.0147 0.0172 0.0147 0.0172 3,265
9th Jul 2026 (Thu) 0.0152 0.0169 0.0152 0.0169 7
8th Jul 2026 (Wed) 0.0152 0.0169 0.0152 0.0169 13
7th Jul 2026 (Tue) 0.0152 0.0152 0.0152 0.0171 1,652
6th Jul 2026 (Mon) 0.017 0.017 0.0145 0.0145 3
3rd Jul 2026 (Fri) 0.017 0.017 0.0164 0.0164 0
2nd Jul 2026 (Thu) 0.017 0.017 0.0164 0.0164 1
1st Jul 2026 (Wed) 0.017 0.017 0.0167 0.0164 2,142
30th Jun 2026 (Tue) 0.0146 0.0174 0.0144 0.0146 5,687
29th Jun 2026 (Mon) 0.0146 0.0146 0.0145 0.0174 3,600
26th Jun 2026 (Fri) 0.0148 0.0159 0.0147 0.0169 1,637
25th Jun 2026 (Thu) 0.0154 0.017 0.0154 0.017 241
24th Jun 2026 (Wed) 0.0154 0.0165 0.0154 0.0165 11
23rd Jun 2026 (Tue) 0.0154 0.0186 0.0154 0.0186 2
22nd Jun 2026 (Mon) 0.0154 0.0154 0.0154 0.0177 13,200
19th Jun 2026 (Fri) 0.0154 0.0154 0.0154 0.0154 10,079
18th Jun 2026 (Thu) 0.0154 0.0154 0.0154 0.0154 10,079
17th Jun 2026 (Wed) 0.0165 0.0181 0.0165 0.0181 701
16th Jun 2026 (Tue) 0.0161 0.0167 0.0161 0.0167 102
15th Jun 2026 (Mon) 0.0161 0.017 0.0161 0.017 51
12th Jun 2026 (Fri) 0.0161 0.0161 0.0157 0.0157 1,801
11th Jun 2026 (Thu) 0.0161 0.0162 0.0161 0.0159 605
10th Jun 2026 (Wed) 0.014 0.0164 0.014 0.0158 20,305
9th Jun 2026 (Tue) 0.017 0.017 0.0168 0.0168 22
8th Jun 2026 (Mon) 0.017 0.0174 0.0162 0.0162 46,872
5th Jun 2026 (Fri) 0.0168 0.0168 0.0165 0.0194 29,922
4th Jun 2026 (Thu) 0.0229 0.0229 0.0229 0.0216 75,915
3rd Jun 2026 (Wed) 0.0179 0.0206 0.0161 0.0214 42,507
2nd Jun 2026 (Tue) 0.0171 0.0171 0.015 0.0169 28,173
1st Jun 2026 (Mon) 0.0167 0.0183 0.0167 0.0183 437
29th May 2026 (Fri) 0.0171 0.0171 0.0171 0.019 2,612
28th May 2026 (Thu) 0.0171 0.0172 0.0171 0.0184 59,104
27th May 2026 (Wed) 0.0181 0.0195 0.016 0.0194 38,401
26th May 2026 (Tue) 0.019 0.019 0.0183 0.0201 10,469
25th May 2026 (Mon) 0.019 0.019 0.018 0.02 33,521
22nd May 2026 (Fri) 0.019 0.019 0.018 0.02 33,521
21st May 2026 (Thu) 0.0187 0.0195 0.018 0.0195 4,174
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
FTSE 100 Latest
Value10,497.29
Change24.84