Advertisement
U.S. Markets open in 3 hrs 53 mins

Moolec Science SA (MLEC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
0.8800+0.0043 (+0.49%)
At close: 04:00PM EST
0.8505 -0.03 (-3.35%)
After hours: 04:32PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 2024------
Nov 06, 20240.88000.90000.85000.88000.88007,200
Nov 05, 20240.90000.90000.85000.88000.880011,000
Nov 04, 20240.84000.89100.82000.89100.89105,100
Nov 01, 20240.80300.84800.80300.84000.84003,100
Oct 31, 20240.88000.88000.80300.84900.849020,600
Oct 30, 20240.85000.88000.84400.86000.86003,800
Oct 29, 20240.87500.87500.87500.87500.87501,500
Oct 28, 20240.89000.89000.82000.89000.89005,500
Oct 25, 20240.91000.91000.86400.89000.890017,700
Oct 24, 20240.88000.88000.83400.86000.860014,900
Oct 23, 20240.83000.89000.83000.88200.882016,600
Oct 22, 20240.87000.88000.85500.87000.87005,800
Oct 21, 20240.83900.87000.83000.86900.869023,000
Oct 18, 20240.88000.88100.84000.85000.850013,600
Oct 17, 20240.91000.92500.86000.89000.890050,800
Oct 16, 20240.88100.97000.78300.92000.9200489,200
Oct 15, 20240.84600.90000.84600.89200.892010,400
Oct 14, 20240.90000.91100.84600.84600.84605,900
Oct 11, 20240.81500.90000.80000.90000.900012,400
Oct 10, 20240.83000.84000.83000.83000.83004,100
Oct 09, 20240.83000.85000.78000.81000.810035,600
Oct 08, 20240.86100.87900.81600.87900.879053,200
Oct 07, 20240.87500.88500.81300.88500.885016,300
Oct 04, 20240.88700.88800.85000.88800.88804,900
Oct 03, 20240.88700.88800.80300.88800.888016,800
Oct 02, 20240.86600.93700.84900.90000.900032,000
Oct 01, 20240.88000.88000.85000.85000.850011,700
Sep 30, 20240.83700.87900.80500.87900.879010,400
Sep 27, 20240.86900.86900.80000.86100.861029,400
Sep 26, 20240.87000.87000.82300.82300.823017,200
Sep 25, 20240.84000.86900.82800.84500.845010,800
Sep 24, 20240.84000.84000.81000.82000.82007,100
Sep 23, 20240.81700.82000.80000.80000.80008,900
Sep 20, 20240.86000.86000.81200.82100.821010,500
Sep 19, 20240.92000.92000.78000.86000.860029,500
Sep 18, 20240.91000.93000.91000.92000.92007,900
Sep 17, 20240.90000.93000.87000.91000.91002,700
Sep 16, 20240.93000.93000.89500.92900.92901,600
Sep 13, 20240.87000.95000.86000.93000.930013,100
Sep 12, 20240.84000.95500.75000.95000.950013,300
Sep 11, 20240.92000.95000.90000.91000.91003,100
Sep 10, 20240.93000.94000.91000.94000.940014,900
Sep 09, 20240.96000.96000.90000.95500.95502,800
Sep 06, 20240.94000.96400.90000.92000.92003,600
Sep 05, 20240.93500.97200.90000.90000.900015,700
Sep 04, 20240.91400.98000.87500.98000.980054,100
Sep 03, 20240.87001.03000.87000.94200.9420120,700
Aug 30, 20240.87000.91800.87000.87000.87009,000
Aug 29, 20240.87000.88500.87000.87000.87004,300
Aug 28, 20240.86900.86900.84000.84000.84004,500
Aug 27, 20240.84000.87000.82000.86900.86904,700
Aug 26, 20240.84500.92200.84500.84700.84706,700
Aug 23, 20240.92700.92700.87200.87200.87203,700
Aug 22, 20240.87400.87500.85200.87400.87405,100
Aug 21, 20240.90000.90900.77000.87500.875021,500
Aug 20, 20240.87600.93000.87600.90700.90707,600
Aug 19, 20240.87700.87800.87700.87800.87804,300
Aug 16, 20240.89000.89300.86200.87700.87705,200
Aug 15, 20240.86000.93000.86000.89300.89304,400
Aug 14, 20240.89000.90500.79600.86000.860039,800
Aug 13, 20240.82500.90000.82500.88100.88103,000
Aug 12, 20240.91000.91000.81000.89100.891022,600
Aug 09, 20240.84500.99100.83200.91000.910024,400
Aug 08, 20240.82200.87000.81000.87000.870010,300
Aug 07, 20240.79900.84500.79000.84500.84508,200
Aug 06, 20240.84000.84000.80000.80100.801019,200
Aug 05, 20240.88000.88000.81000.83500.83509,900
Aug 02, 20240.95500.95700.91500.91500.915010,900
Aug 01, 20240.95900.99000.94000.98600.986016,400
Jul 31, 20240.94400.98000.94000.96000.96008,400
Jul 30, 20241.01001.01500.95800.97000.97008,300
Jul 29, 20241.04001.04000.96000.97800.978015,600
Jul 26, 20241.04001.04001.00001.01001.010011,900
Jul 25, 20241.03001.03001.00001.03001.03007,200
Jul 24, 20241.09001.09001.00001.03001.030012,400
Jul 23, 20241.02001.07001.00001.07001.070018,600
Jul 22, 20241.05001.05000.98101.03001.030032,000
Jul 19, 20241.03001.03000.94501.03001.030057,700
Jul 18, 20240.94901.05000.94901.04001.040099,600
Jul 17, 20240.97000.98000.90700.95000.950035,200
Jul 16, 20240.89000.97900.85000.94900.9490144,900
Jul 15, 20240.87500.90000.83000.89000.89001,387,500
Jul 12, 20240.99801.02000.98101.02001.020021,400
Jul 11, 20241.02001.02000.96001.00001.000033,200
Jul 10, 20241.00001.04001.00001.01001.010029,700
Jul 09, 20241.06001.08001.01001.03501.035036,800
Jul 08, 20241.08001.08001.05001.06001.06007,100
Jul 05, 20241.10001.10001.05001.07001.07006,000
Jul 03, 20241.07101.07101.06001.07001.07003,800
Jul 02, 20241.06001.09001.06001.07501.07508,400
Jul 01, 20241.14001.14001.06001.11001.11007,900
Jun 28, 20241.07001.12001.07001.10001.100027,400
Jun 27, 20241.10001.13001.08001.08001.080016,800
Jun 26, 20241.13001.14101.08001.09401.094011,400
Jun 25, 20241.05001.16001.02001.16001.160096,200
Jun 24, 20241.14001.14001.03001.06001.060015,000
Jun 21, 20241.02001.12001.02001.12001.12006,800
Jun 20, 20241.08001.08001.03001.06001.060022,600
Jun 18, 20241.06001.09001.04001.09001.090016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...