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
28th Sep 2026 (Mon) 0.0134 0.0134 0.0134 0.0134 312
25th Sep 2026 (Fri) 0.0159 0.0163 0.0159 0.0163 0
24th Sep 2026 (Thu) 0.0159 0.0178 0.0159 0.0178 60
23rd Sep 2026 (Wed) 0.0159 0.0179 0.0159 0.0178 2,305
22nd Sep 2026 (Tue) 0.0135 0.0135 0.0121 0.0121 0
21st Sep 2026 (Mon) 0.0135 0.0147 0.0135 0.0147 0
18th Sep 2026 (Fri) 0.0135 0.0147 0.0135 0.0147 0
17th Sep 2026 (Thu) 0.0135 0.0153 0.0135 0.0153 0
16th Sep 2026 (Wed) 0.0135 0.0153 0.0135 0.0153 0
15th Sep 2026 (Tue) 0.0135 0.0153 0.0135 0.0153 0
14th Sep 2026 (Mon) 0.0135 0.0153 0.0135 0.0153 1
11th Sep 2026 (Fri) 0.0135 0.0153 0.0135 0.0153 2
10th Sep 2026 (Thu) 0.0135 0.0156 0.0135 0.0156 5,067
9th Sep 2026 (Wed) 0.0135 0.0156 0.0135 0.0156 1
8th Sep 2026 (Tue) 0.0135 0.0156 0.0135 0.0156 1
7th Sep 2026 (Mon) 0.0135 0.0135 0.0135 0.0156 3,197
4th Sep 2026 (Fri) 0.0135 0.0135 0.0135 0.0156 3,197
3rd Sep 2026 (Thu) 0.0159 0.0159 0.0159 0.0159 104
2nd Sep 2026 (Wed) 0.015 0.015 0.015 0.0159 120
1st Sep 2026 (Tue) 0.016 0.016 0.0159 0.0159 0
31st Aug 2026 (Mon) 0.016 0.016 0.0159 0.0159 0
28th Aug 2026 (Fri) 0.016 0.016 0.0159 0.0159 0
27th Aug 2026 (Thu) 0.016 0.016 0.0158 0.0158 0
26th Aug 2026 (Wed) 0.016 0.016 0.0159 0.0159 0
25th Aug 2026 (Tue) 0.016 0.016 0.0159 0.0159 0
24th Aug 2026 (Mon) 0.016 0.016 0.0159 0.0159 0
21st Aug 2026 (Fri) 0.016 0.016 0.016 0.016 0
20th Aug 2026 (Thu) 0.016 0.016 0.016 0.016 0
19th Aug 2026 (Wed) 0.016 0.016 0.016 0.016 300
18th Aug 2026 (Tue) 0.0134 0.0134 0.0133 0.0159 3,907
17th Aug 2026 (Mon) 0.0135 0.0135 0.0135 0.0135 2,844
14th Aug 2026 (Fri) 0.0137 0.0168 0.0135 0.0168 7,268
13th Aug 2026 (Thu) 0.0158 0.0173 0.0158 0.0173 6,758
12th Aug 2026 (Wed) 0.0164 0.0164 0.0159 0.0159 44
11th Aug 2026 (Tue) 0.0164 0.0164 0.0162 0.0162 0
10th Aug 2026 (Mon) 0.0164 0.0164 0.0126 0.0162 255
7th Aug 2026 (Fri) 0.0138 0.0163 0.0138 0.0163 4
6th Aug 2026 (Thu) 0.0138 0.0138 0.0138 0.0163 21
5th Aug 2026 (Wed) 0.0135 0.0166 0.0135 0.0166 4
4th Aug 2026 (Tue) 0.0135 0.0151 0.0135 0.0151 4
3rd Aug 2026 (Mon) 0.0135 0.0168 0.0135 0.0168 85
31st Jul 2026 (Fri) 0.0135 0.0135 0.0135 0.0165 50
30th Jul 2026 (Thu) 0.017 0.017 0.012 0.0173 20,203
29th Jul 2026 (Wed) 0.0198 0.02 0.0198 0.02 1
FTSE 100 Latest
Value10,684.88
Change-10.37