ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Moolec Science SA - Ordinary Shares (NQ:MLEC)

0.2403 +0.0157 (+6.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.2320 0.2403 0.2125 0.2403 41,646 +0.02(+6.99%)
Dec 24, 2025 0.2247 0.2300 0.2106 0.2246 171,701 -0.01(-3.02%)
Dec 23, 2025 0.3200 0.3300 0.2051 0.2316 793,496 -0.09(-28.89%)
Dec 22, 2025 0.3390 0.3417 0.3166 0.3257 119,307 -0.00(-0.12%)
Dec 19, 2025 0.3400 0.3400 0.3168 0.3261 15,812 -0.01(-2.37%)
Dec 18, 2025 0.3390 0.3480 0.3166 0.3340 16,138 +0.01(+2.61%)
Dec 17, 2025 0.3300 0.3300 0.2853 0.3255 50,704 +0.00(+0.00%)
Dec 16, 2025 0.3600 0.3641 0.2750 0.3255 280,990 -0.04(-11.60%)
Dec 15, 2025 0.4150 0.4160 0.3511 0.3682 110,044 -0.07(-15.47%)
Dec 12, 2025 0.4441 0.4499 0.4200 0.4356 19,962 +0.00(+0.14%)
Dec 11, 2025 0.4700 0.4700 0.4100 0.4350 194,596 -0.03(-6.67%)
Dec 10, 2025 0.4490 0.4797 0.4300 0.4661 112,933 +0.02(+3.81%)
Dec 09, 2025 0.4301 0.4500 0.4301 0.4490 16,348 +0.02(+4.37%)
Dec 08, 2025 0.4742 0.4760 0.4230 0.4302 72,492 -0.04(-7.94%)
Dec 05, 2025 0.4700 0.5000 0.4500 0.4673 111,555 -0.02(-5.02%)
Dec 04, 2025 0.4465 0.4920 0.4465 0.4920 90,123 +0.04(+9.33%)
Dec 03, 2025 0.4600 0.5000 0.4410 0.4500 127,145 -0.03(-6.83%)
Dec 02, 2025 0.4550 0.5700 0.4310 0.4830 750,956 +0.06(+15.52%)
Dec 01, 2025 0.4200 0.4200 0.4000 0.4181 91,621 +0.02(+4.53%)
Nov 28, 2025 0.4280 0.4280 0.3972 0.4000 53,157 -0.01(-2.34%)
Nov 26, 2025 0.4100 0.4190 0.3916 0.4096 75,661 -0.01(-2.24%)
Nov 25, 2025 0.4235 0.4384 0.3920 0.4190 118,187 -0.02(-5.42%)
Nov 24, 2025 0.4500 0.4485 0.4000 0.4430 367,124 -0.01(-1.56%)
Nov 21, 2025 0.4780 0.4972 0.4410 0.4500 51,163 -0.02(-4.38%)
Nov 20, 2025 0.5700 0.5835 0.4510 0.4706 195,592 -0.09(-16.38%)
Nov 19, 2025 0.5640 0.5814 0.5571 0.5628 58,835 +0.01(+1.02%)
Nov 18, 2025 0.5601 0.5800 0.5570 0.5571 35,690 +0.00(+0.31%)
Nov 17, 2025 0.5800 0.5844 0.5511 0.5554 19,176 -0.02(-3.41%)
Nov 14, 2025 0.5700 0.5890 0.5533 0.5750 74,432 +0.01(+0.88%)
Nov 13, 2025 0.6000 0.5981 0.5626 0.5700 92,476 -0.03(-5.00%)
Nov 12, 2025 0.6462 0.6600 0.5800 0.6000 105,158 -0.02(-3.30%)
Nov 11, 2025 0.6500 0.6500 0.6105 0.6205 81,572 -0.06(-8.32%)
Nov 10, 2025 0.6780 0.6800 0.6550 0.6768 61,791 +0.02(+3.41%)
Nov 07, 2025 0.6085 0.6700 0.5901 0.6545 60,345 +0.05(+7.95%)
Nov 06, 2025 0.5800 0.6425 0.5800 0.6063 177,136 +0.02(+4.30%)
Nov 05, 2025 0.6150 0.6259 0.5704 0.5813 66,101 -0.04(-6.26%)
Nov 04, 2025 0.6501 0.6779 0.6201 0.6201 28,448 -0.03(-4.45%)
Nov 03, 2025 0.6388 0.6999 0.6201 0.6490 89,495 +0.01(+0.78%)
Oct 31, 2025 0.6297 0.6788 0.6002 0.6440 87,872 +0.04(+7.30%)
Oct 30, 2025 0.6400 0.6782 0.5866 0.6002 155,232 -0.02(-3.71%)
Oct 29, 2025 0.6000 0.6540 0.6012 0.6233 110,376 -0.01(-1.55%)
Oct 28, 2025 0.6820 0.7090 0.6100 0.6331 135,896 -0.05(-6.91%)
Oct 27, 2025 0.7199 0.7199 0.6796 0.6801 49,646 +0.00(+0.07%)
Oct 24, 2025 0.6700 0.6921 0.6515 0.6796 43,179 +0.00(+0.21%)
Oct 23, 2025 0.6600 0.6922 0.6500 0.6782 162,464 +0.01(+1.68%)
Oct 22, 2025 0.6400 0.7000 0.6251 0.6670 117,376 +0.03(+4.04%)
Oct 21, 2025 0.6600 0.6850 0.6279 0.6411 134,294 -0.02(-3.08%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.