Date	Open	High	Low	Close	Volume	Change (%)
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	+4.02(+1457.97%)
Jan 02, 2026	0.2288	0.2760	0.2092	0.2760	1,362,575	+0.02(+8.41%)
Dec 31, 2025	0.2443	0.2749	0.2230	0.2546	2,002,750	-0.01(-4.18%)
Dec 30, 2025	0.2400	0.2798	0.2399	0.2657	4,597,815	+0.01(+4.90%)
Dec 29, 2025	0.2200	0.2976	0.2181	0.2533	1,322,451	+0.01(+5.41%)
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%)

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.

File a claim

Action Teams

Contact support

Moolec Science SA - Ordinary Shares (NQ:MLEC)

Historical Prices