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)

6.945 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 7.080 7.600 6.660 6.945 6,628 -0.27(-3.81%)
Mar 26, 2026 6.530 7.364 6.530 7.220 14,000 +0.56(+8.41%)
Mar 25, 2026 6.630 6.780 6.210 6.660 22,518 -0.11(-1.62%)
Mar 24, 2026 7.240 7.330 6.570 6.770 12,095 -0.62(-8.39%)
Mar 23, 2026 8.410 8.410 7.330 7.390 10,892 -0.81(-9.88%)
Mar 20, 2026 9.060 9.070 7.340 8.200 25,227 -1.04(-11.26%)
Mar 19, 2026 9.310 9.400 9.020 9.240 6,142 -0.25(-2.63%)
Mar 18, 2026 9.690 9.860 9.490 9.490 9,458 -0.52(-5.19%)
Mar 17, 2026 9.750 10.01 9.650 10.01 4,929 +0.06(+0.60%)
Mar 16, 2026 10.28 10.61 9.815 9.950 7,669 -0.28(-2.74%)
Mar 13, 2026 11.00 11.00 9.910 10.23 20,581 -1.18(-10.34%)
Mar 12, 2026 9.830 12.42 9.400 11.41 206,515 +1.43(+14.33%)
Mar 11, 2026 9.880 10.43 9.565 9.980 15,219 -0.49(-4.73%)
Mar 10, 2026 8.810 10.49 8.790 10.47 179,793 +1.50(+16.78%)
Mar 09, 2026 9.000 9.200 8.550 8.970 160,945 -0.38(-4.06%)
Mar 06, 2026 9.300 9.460 8.814 9.350 22,448 -0.06(-0.64%)
Mar 05, 2026 9.960 10.32 8.660 9.410 113,541 -0.43(-4.37%)
Mar 04, 2026 9.160 11.33 9.150 9.840 93,491 +0.58(+6.26%)
Mar 03, 2026 9.590 9.590 8.380 9.260 65,998 -1.01(-9.83%)
Mar 02, 2026 11.61 11.74 9.965 10.27 73,096 -3.03(-22.78%)
Feb 27, 2026 14.61 15.47 13.14 13.30 173,896 -2.02(-13.19%)
Feb 26, 2026 15.81 16.20 15.00 15.32 85,967 -0.81(-5.02%)
Feb 25, 2026 16.71 16.71 15.00 16.13 201,813 +0.42(+2.67%)
Feb 24, 2026 15.73 20.80 15.65 15.71 276,170 -0.30(-1.87%)
Feb 23, 2026 15.05 17.52 14.75 16.01 145,802 -0.41(-2.50%)
Feb 20, 2026 18.00 21.75 15.30 16.42 739,806 -0.68(-3.98%)
Feb 19, 2026 16.38 23.22 15.80 17.10 3,016,809 +2.74(+19.08%)
Feb 18, 2026 9.410 19.50 9.250 14.36 7,205,918 +4.78(+49.90%)
Feb 17, 2026 7.830 10.20 7.800 9.580 893,262 +0.95(+11.01%)
Feb 13, 2026 11.17 12.23 8.120 8.630 50,596,684 +3.53(+69.22%)
Feb 12, 2026 5.030 5.100 4.620 5.100 17,145 +0.10(+2.00%)
Feb 11, 2026 5.200 5.390 4.789 5.000 21,754 -0.01(-0.20%)
Feb 10, 2026 5.040 5.910 4.974 5.010 57,508 -0.13(-2.53%)
Feb 09, 2026 5.360 5.610 4.790 5.140 19,012 -0.25(-4.64%)
Feb 06, 2026 5.640 5.880 5.360 5.390 15,585 -0.36(-6.26%)
Feb 05, 2026 5.290 5.890 5.120 5.750 44,391 +0.40(+7.48%)
Feb 04, 2026 5.030 5.660 4.910 5.350 33,382 +0.27(+5.31%)
Feb 03, 2026 5.250 5.560 4.850 5.080 55,961 -0.29(-5.40%)
Feb 02, 2026 5.510 6.590 5.310 5.370 56,350 -1.13(-17.38%)
Jan 30, 2026 4.930 7.400 4.922 6.500 246,218 +0.03(+0.46%)
Jan 29, 2026 6.530 6.750 6.120 6.470 42,754 -0.15(-2.27%)
Jan 28, 2026 6.690 7.120 6.030 6.620 38,444 -0.07(-1.05%)
Jan 27, 2026 6.990 7.012 6.560 6.690 39,650 -0.43(-6.04%)
Jan 26, 2026 7.200 7.840 6.830 7.120 74,064 -0.38(-5.07%)
Jan 23, 2026 6.670 8.000 6.500 7.500 130,191 +0.72(+10.62%)
Jan 22, 2026 6.310 7.500 5.800 6.780 455,984 +0.30(+4.63%)
Jan 21, 2026 6.120 7.790 4.620 6.480 5,665,285 +2.09(+47.61%)
Jan 20, 2026 4.730 5.290 4.180 4.390 93,674 -0.66(-13.07%)
Jan 16, 2026 6.720 7.270 4.760 5.050 599,118 -2.65(-34.42%)
Jan 15, 2026 3.620 12.96 3.530 7.700 9,861,441 +4.17(+118.13%)
Jan 14, 2026 3.930 3.990 3.400 3.530 109,747 -1.38(-28.11%)
Jan 13, 2026 4.000 4.930 4.000 4.910 732,292 +0.80(+19.46%)
Jan 12, 2026 4.220 4.369 4.050 4.110 24,464 -0.10(-2.38%)
Jan 09, 2026 4.510 4.510 4.090 4.210 11,901 -0.26(-5.82%)
Jan 08, 2026 4.000 4.720 4.000 4.470 49,306 +0.48(+12.03%)
Jan 07, 2026 3.770 4.200 3.760 3.990 38,540 +0.19(+5.00%)
Jan 06, 2026 4.230 4.350 3.750 3.800 89,815 -0.50(-11.63%)
Jan 05, 2026 4.020 4.770 3.552 4.300 158,993 +0.16(+3.86%)
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.