MLEC - Moolec Science SA
0.91
0.025 2.747%
Share volume: 34,120
Last Updated: 05-09-2025
Trading/Investment Offices:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.88
0.03
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.89 | $0.89 | $0.95 | $0.95 | $0.84 | $0.84 | $0.91 | $0.91 | 34,120 | $34,120.00 |
| 05-08-2025 | $0.95 | $0.95 | $0.95 | $0.95 | $0.82 | $0.82 | $0.89 | $0.89 | 28,745 | $28,745.00 |
| 05-07-2025 | $0.76 | $0.76 | $0.94 | $0.94 | $0.73 | $0.73 | $0.92 | $0.92 | 101,660 | $101,660.00 |
| 05-06-2025 | $0.76 | $0.76 | $0.76 | $0.76 | $0.71 | $0.71 | $0.75 | $0.75 | 12,280 | $12,280.00 |
| 05-05-2025 | $0.75 | $0.75 | $0.76 | $0.76 | $0.67 | $0.67 | $0.76 | $0.76 | 15,464 | $15,464.00 |
| 05-02-2025 | $0.74 | $0.74 | $0.76 | $0.76 | $0.72 | $0.72 | $0.75 | $0.75 | 17,597 | $17,597.00 |
| 05-01-2025 | $0.76 | $0.76 | $0.78 | $0.78 | $0.66 | $0.66 | $0.75 | $0.75 | 47,816 | $47,816.00 |
| 04-30-2025 | $0.68 | $0.68 | $0.75 | $0.75 | $0.65 | $0.65 | $0.74 | $0.74 | 38,379 | $38,379.00 |
| 04-29-2025 | $0.63 | $0.63 | $0.72 | $0.72 | $0.63 | $0.63 | $0.72 | $0.72 | 47,523 | $47,523.00 |
| 04-28-2025 | $0.62 | $0.62 | $0.65 | $0.65 | $0.61 | $0.61 | $0.64 | $0.64 | 27,908 | $27,908.00 |
