Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Moolec Science SA - Ordinary shares (NQ:MLEC)

0.6615 +0.0115 (+1.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 20, 2025 0.6446 0.6699 0.6250 0.6615 69,924 +0.01(+1.77%)
Oct 17, 2025 0.6577 0.6725 0.6403 0.6500 132,014 -0.03(-4.41%)
Oct 16, 2025 0.6600 0.7100 0.6303 0.6800 171,125 -0.00(-0.03%)
Oct 15, 2025 0.7774 0.7999 0.6700 0.6802 1,445,373 -0.07(-9.55%)
Oct 14, 2025 0.8000 0.8300 0.7510 0.7520 1,095,331 +0.00(+0.27%)
Oct 13, 2025 0.7611 0.8000 0.6505 0.7500 333,269 -0.05(-6.19%)
Oct 10, 2025 0.8400 0.9189 0.7851 0.7995 1,345,352 -0.02(-2.50%)
Oct 09, 2025 0.8000 0.8898 0.7924 0.8200 275,795 +0.03(+3.47%)
Oct 08, 2025 0.8300 0.8500 0.7517 0.7925 133,970 -0.04(-5.20%)
Oct 07, 2025 0.9594 0.9594 0.8338 0.8360 70,204 -0.10(-11.04%)
Oct 06, 2025 0.9500 0.9598 0.9100 0.9397 17,511 +0.01(+1.04%)
Oct 03, 2025 0.9900 0.9900 0.9300 0.9300 41,075 -0.02(-2.06%)
Oct 02, 2025 0.9800 0.9799 0.8773 0.9496 30,288 +0.02(+2.10%)
Oct 01, 2025 1.020 1.030 0.8800 0.9301 121,916 -0.05(-5.15%)
Sep 30, 2025 1.080 1.112 0.9754 0.9806 73,316 -0.09(-8.78%)
Sep 29, 2025 1.130 1.140 1.060 1.075 40,218 -0.06(-5.69%)
Sep 26, 2025 1.140 1.160 1.110 1.140 25,018 -0.00(-0.01%)
Sep 25, 2025 1.270 1.269 1.125 1.140 39,419 -0.06(-5.00%)
Sep 24, 2025 1.240 1.290 1.200 1.200 8,456 -0.04(-3.23%)
Sep 23, 2025 1.280 1.300 1.210 1.240 55,264 +0.03(+2.48%)
Sep 22, 2025 1.200 1.220 1.180 1.210 25,137 +0.04(+3.42%)
Sep 19, 2025 1.210 1.256 1.080 1.170 60,733 -0.03(-2.50%)
Sep 18, 2025 1.230 1.270 1.190 1.200 57,851 +0.00(+0.00%)
Sep 17, 2025 1.250 1.285 1.200 1.200 34,080 -0.07(-5.51%)
Sep 16, 2025 1.310 1.310 1.250 1.270 64,402 -0.06(-4.51%)
Sep 15, 2025 1.360 1.360 1.270 1.330 16,631 -0.05(-3.62%)
Sep 12, 2025 1.380 1.450 1.250 1.380 125,486 +0.00(+0.00%)
Sep 11, 2025 1.300 1.390 1.185 1.380 172,898 +0.14(+11.29%)
Sep 10, 2025 1.190 1.280 1.150 1.240 118,339 +0.06(+5.08%)
Sep 09, 2025 1.160 1.200 1.150 1.180 36,438 +0.05(+4.42%)
Sep 08, 2025 1.160 1.175 1.100 1.130 63,923 -0.06(-4.64%)
Sep 05, 2025 1.200 1.240 1.120 1.185 87,153 +0.01(+0.43%)
Sep 04, 2025 1.180 1.229 1.160 1.180 28,158 -0.02(-1.68%)
Sep 03, 2025 1.220 1.265 1.200 1.200 72,761 -0.06(-4.76%)
Sep 02, 2025 1.390 1.410 1.230 1.260 121,655 -0.05(-3.88%)
Aug 29, 2025 1.270 1.390 1.200 1.311 59,397 -0.01(-0.69%)
Aug 28, 2025 1.290 1.380 1.275 1.320 65,671 -0.00(-0.01%)
Aug 27, 2025 1.300 1.450 1.250 1.320 199,316 +0.05(+3.94%)
Aug 26, 2025 1.270 1.394 1.240 1.270 267,599 -0.26(-16.99%)
Aug 25, 2025 1.760 1.790 1.520 1.530 2,228,186 -0.22(-12.57%)
Aug 22, 2025 1.610 1.890 1.610 1.750 190,702 -0.15(-7.89%)
Aug 21, 2025 2.060 2.080 1.780 1.900 803,385 -0.49(-20.50%)
Aug 20, 2025 2.540 2.570 2.150 2.390 57,526 -0.10(-4.02%)
Aug 19, 2025 2.540 2.550 2.310 2.490 60,031 -0.01(-0.40%)
Aug 18, 2025 2.480 2.500 2.400 2.500 37,479 +0.04(+1.57%)
Aug 15, 2025 2.430 2.529 2.369 2.461 9,868 +0.02(+0.67%)
Aug 14, 2025 2.610 2.870 2.370 2.445 65,059 -0.25(-9.11%)
Aug 13, 2025 2.660 2.780 2.310 2.690 42,590 +0.04(+1.48%)
Aug 12, 2025 2.720 2.807 2.620 2.651 18,732 -0.07(-2.54%)
Aug 11, 2025 2.950 2.980 2.610 2.720 11,526 -0.23(-7.80%)
Aug 08, 2025 3.200 3.200 2.830 2.950 50,273 +0.00(+0.00%)
Aug 07, 2025 3.040 3.040 2.913 2.950 8,080 -0.05(-1.70%)
Aug 06, 2025 2.890 3.065 2.890 3.001 15,807 +0.00(+0.00%)
Aug 05, 2025 3.090 3.190 2.910 3.001 70,219 -0.09(-2.88%)
Aug 04, 2025 3.230 3.270 2.975 3.090 86,527 -0.11(-3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.