Moolec Science SA (MLEC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1115 | -10.5188679245 | 1.06 | 1.08 | 0.83 | 301496 | 0.90017822 | CS |
| 4 | -0.0965 | -9.23444976077 | 1.045 | 1.16 | 0.83 | 97395 | 0.92997629 | CS |
| 12 | -1.2015 | -55.8837209302 | 2.15 | 2.15 | 0.83 | 221386 | 1.40232269 | CS |
| 26 | -1.2015 | -55.8837209302 | 2.15 | 3.25 | 0.83 | 775527 | 2.28203476 | CS |
| 52 | -2.5515 | -72.9 | 3.5 | 3.5 | 0.83 | 466661 | 2.32567414 | CS |
| 156 | -9.0515 | -90.515 | 10 | 22.2 | 0.83 | 345304 | 3.08368139 | CS |
| 260 | -9.0515 | -90.515 | 10 | 22.2 | 0.83 | 345304 | 3.08368139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.9491 | 0.0591 | 6.64 | 0.89 | 0.979 | 0.85 | 145053 |
| 1721082900 | 0.89 | -0.13 | -12.75 | 0.875 | 0.9 | 0.83 | 1386363 |
| 1720823700 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 0.9805 | 21381 |
| 1720737300 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.9602 | 33039 |
| 1720650900 | 1.01 | -0.03 | -2.42 | 1 | 1.04 | 1 | 29662 |
| 1720564500 | 1.035 | -0.03 | -2.36 | 1.06 | 1.08 | 1.01 | 37036 |
| 1720478100 | 1.06 | -0.01 | -0.94 | 1.08 | 1.08 | 1.0501 | 7130 |
| 1720218900 | 1.0701 | -0.01 | -0.92 | 1.1 | 1.1 | 1.05 | 6008 |
| 1720040640 | 1.08 | 0.01 | 0.47 | 1.07 | 1.08 | 1.06 | 3819 |
| 1719959700 | 1.075 | -0.04 | -3.16 | 1.11 | 1.11 | 1.06 | 8405 |
| 1719873300 | 1.1101 | 0.01 | 0.92 | 1.1399999 | 1.1399999 | 1.06 | 7891 |
| 1719614100 | 1.1 | 0.02 | 1.85 | 1.07 | 1.12 | 1.07 | 27621 |
| 1719527700 | 1.08 | -0.01 | -1.23 | 1.09 | 1.1299999 | 1.08 | 16818 |
| 1719441300 | 1.0935 | -0.07 | -5.73 | 1.15 | 1.15 | 1.08 | 11388 |
| 1719354900 | 1.16 | 0.1 | 9.43 | 1.05 | 1.16 | 1.02 | 96151 |
| 1719268500 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1399999 | 1.03 | 15049 |
| 1719009300 | 1.12 | 0.06 | 5.66 | 1.08 | 1.12 | 1.02 | 6765 |
| 1718922900 | 1.06 | -0.03 | -2.75 | 1.07 | 1.08 | 1.03 | 22597 |
| 1718750100 | 1.09 | 0.04 | 3.81 | 1.045 | 1.09 | 1.04 | 15991 |
| 1718663700 | 1.05 | -0.05 | -4.55 | 1.08 | 1.12 | 1.02 | 32194 |
| 1718404500 | 1.1 | 0.04 | 3.77 | 1.04 | 1.1379999 | 1.0399 | 44466 |
| 1718318100 | 1.06 | -0.01 | -0.93 | 1.05 | 1.07 | 1.04 | 21927 |
| 1718231700 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 24871 |
| 1718145300 | 1.08 | 0 | 0.00 | 1.09 | 1.11 | 1.08 | 13557 |
| 1718058900 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.06 | 26098 |
| 1717799700 | 1.11 | -0.06 | -5.13 | 1.1399999 | 1.1403 | 1.1 | 67299 |
| 1717713300 | 1.17 | 0 | 0.00 | 1.16 | 1.18 | 1.1299999 | 36274 |
| 1717626900 | 1.17 | -0.02 | -1.27 | 1.17 | 1.1895 | 1.1399999 | 50921 |
| 1717540500 | 1.185 | 0.01 | 0.42 | 1.16 | 1.2 | 1.1506 | 28366 |
| 1717454100 | 1.18 | 0.01 | 0.85 | 1.26 | 1.26 | 1.12 | 74317 |
| 1717194900 | 1.1701 | -0.03 | -2.11 | 1.19 | 1.2399 | 1.1612 | 23359 |
| 1717108500 | 1.1953 | 0.03 | 2.16 | 1.21 | 1.22 | 1.15 | 32648 |
| 1717022100 | 1.17 | -0.01 | -0.85 | 1.2 | 1.21 | 1.15 | 42374 |
| 1716935700 | 1.18 | -0.02 | -1.67 | 1.18 | 1.21 | 1.17 | 42872 |
| 1716590100 | 1.2 | -0.01 | -0.83 | 1.23 | 1.23 | 1.19 | 21954 |
| 1716503700 | 1.21 | -0.01 | -0.82 | 1.24 | 1.24 | 1.1984 | 11415 |
| 1716417300 | 1.22 | -0.04 | -3.17 | 1.24 | 1.26 | 1.21 | 39146 |
| 1716330900 | 1.26 | -0.06 | -4.55 | 1.3 | 1.33 | 1.2419 | 19432 |
| 1716244500 | 1.32 | 0.12 | 10.00 | 1.23 | 1.33 | 1.202 | 97197 |
| 1715985300 | 1.2 | 0 | 0.00 | 1.18 | 1.28 | 1.17 | 47484 |
| 1715898900 | 1.2 | -0.04 | -3.23 | 1.25 | 1.25 | 1.19 | 65907 |
| 1715812500 | 1.24 | -0.02 | -1.59 | 1.26 | 1.2996 | 1.2 | 115303 |
| 1715726100 | 1.26 | 0 | 0.00 | 1.25 | 1.35 | 1.2 | 118834 |
| 1715639700 | 1.26 | -0.04 | -3.08 | 1.28 | 1.32 | 1.1 | 230272 |
| 1715380500 | 1.3 | -0.02 | -1.52 | 1.3 | 1.35 | 1.26 | 60768 |
| 1715294100 | 1.32 | -0.03 | -2.22 | 1.36 | 1.36 | 1.2901 | 52387 |
| 1715207700 | 1.35 | -0.05 | -3.57 | 1.36 | 1.3899999 | 1.32 | 103229 |
| 1715121300 | 1.4 | 0.01 | 0.72 | 1.37 | 1.41 | 1.3201 | 93642 |
| 1715034900 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.43 | 1.34 | 146470 |
| 1714775700 | 1.41 | 0.06 | 4.44 | 1.4 | 1.45 | 1.33 | 228337 |
| 1714689300 | 1.35 | 0.01 | 0.75 | 1.26 | 1.4 | 1.24 | 366465 |
| 1714602900 | 1.34 | -0.08 | -5.63 | 1.37 | 1.3867 | 1.25 | 376707 |
| 1714516500 | 1.42 | 0.05 | 3.65 | 1.43 | 1.5066 | 1.35 | 3260700 |
| 1714430100 | 1.37 | -0.08 | -5.52 | 1.45 | 1.48 | 1.36 | 199451 |
| 1714170900 | 1.45 | 0.03 | 2.11 | 1.37 | 1.51 | 1.3341 | 308350 |
| 1714084500 | 1.42 | -0.04 | -2.74 | 1.3799999 | 1.46 | 1.3 | 305898 |
| 1713998100 | 1.46 | -0.27 | -15.61 | 1.68 | 1.71 | 1.36 | 900527 |
| 1713911700 | 1.73 | -0.74 | -29.96 | 2.15 | 2.15 | 1.67 | 3134450 |
| 1713825300 | 2.47 | 1.07 | 76.43 | 2.97 | 3.25 | 2.1 | 79549199 |
| 1713566100 | 1.4 | 0.02 | 1.45 | 1.16 | 1.4 | 1.16 | 217777 |
| 1713479700 | 1.3799999 | -0.03 | -2.13 | 1.44 | 2.17 | 1.3 | 3280572 |
| 1713393300 | 1.41 | 0.11 | 8.46 | 1.29 | 1.55 | 1.29 | 92844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
