Moolec Science SA - Ordinary Shares (MLEC)

7.1400
-0.3300 (-4.42%)
NASDAQ· Last Trade: Jun 8th, 11:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Moolec Science SA - Ordinary Shares (MLEC)

DateOpenHighLowCloseVolumeAdjusted Close
6/08/20267.697.697.007.1410,4167.14
6/05/20268.018.026.917.4723,4437.47
6/04/20268.969.047.518.04129,3648.04
6/03/20266.469.236.468.10153,3228.10
6/02/20266.857.256.656.8326,2776.83
6/01/20267.587.586.826.8516,3616.85
5/29/20267.558.087.317.5336,5487.53
5/28/20267.647.747.207.2018,1317.20
5/27/20267.187.577.187.256,8647.25
5/26/20267.807.837.157.4311,8017.43
5/22/20267.507.797.307.776,2057.77
5/21/20267.497.567.317.364,2567.36
5/20/20267.747.747.387.447,9027.44
5/19/20268.008.557.147.5023,1007.50
5/18/20268.829.198.218.3225,4698.32
5/15/20268.1010.088.108.9395,7718.93
5/14/20268.608.927.958.4813,2758.48
5/13/20268.668.758.258.3413,9108.34
5/12/20268.108.797.968.7923,4098.79
5/11/20268.648.747.807.9527,5887.95
5/08/20268.938.997.998.9024,3318.90
5/07/20268.828.998.118.9844,0768.98
5/06/20269.009.668.628.9243,3708.92
5/05/202610.0510.319.379.5332,3809.53
5/04/20269.6510.588.6910.4536,24710.45
5/01/202610.2610.9010.0010.3749,75610.37
4/30/20268.6711.708.6711.25209,47511.25
4/29/20268.699.198.048.99108,8598.99
4/28/20268.699.467.408.602,982,1758.60
4/27/20267.178.456.848.09295,9188.09
4/24/20267.247.867.247.2710,7267.27
4/23/20267.457.877.147.1927,0797.19
4/22/20267.167.317.007.312,4837.31
4/21/20267.157.266.797.176,7777.17
4/20/20267.267.407.237.283,9577.28
4/17/20267.727.867.257.2714,1587.27
4/16/20267.477.857.257.854,6437.85
4/15/20267.788.037.137.6122,4787.61
4/14/20267.758.507.757.949,8857.94
4/13/20267.077.747.007.5225,8547.52
4/10/20267.827.997.117.1132,0607.11
4/09/20268.919.497.718.1173,9678.11
4/08/202610.6610.908.839.0286,3279.02
4/07/202610.6911.4410.1210.89241,53210.89
4/06/20268.6911.768.0611.4410,582,02811.44
4/02/20266.747.076.116.9523,4516.95
4/01/20265.926.295.566.2814,4726.28
3/31/20266.286.285.415.9252,3985.92
3/30/20266.306.805.906.4111,8516.41
3/27/20267.087.606.666.956,6286.95
3/26/20266.537.366.537.2214,0007.22
3/25/20266.636.786.216.6622,5186.66
3/24/20267.247.336.576.7712,0956.77
3/23/20268.418.417.337.3910,8927.39
3/20/20269.069.077.348.2025,2278.20
3/19/20269.319.409.029.246,1429.24
3/18/20269.699.869.499.499,4589.49
3/17/20269.7510.019.6510.014,92910.01
3/16/202610.2810.619.819.957,6699.95
3/13/202611.0011.009.9110.2320,58110.23
3/12/20269.8312.429.4011.41206,51511.41
3/11/20269.8810.439.569.9815,2199.98
3/10/20268.8110.498.7910.47179,79310.47
3/09/20269.009.208.558.97160,9458.97