MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MLEC — Moolec Science SA Ordinary Shares
NasdaqMoolec Science SA Ordinary Shares
$4.83
-0.04(-0.72%)
- O
- 4.71
- H
- 4.86
- L
- 4.68
- V
- 4.94K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.83
Period Return-94.77%
Period High$157.05
Period Low$3.08
Avg Daily Volume281.3K
Total Trading Days365
MLEC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.71 | $4.86 | $4.68 | $4.83 | $-0.04 | -0.72% | 4,940 | $4.80 | $4.68 $4.86 |
| Oct 5, 2026 | $4.94 | $4.94 | $4.35 | $4.86 | +$0.11 | +2.32% | 55,705 | $4.63 | $4.35 $4.94 |
| Oct 2, 2026 | $4.86 | $5.13 | $4.59 | $4.75 | $-0.06 | -1.25% | 44,871 | $4.92 | $4.59 $5.13 |
| Oct 1, 2026 | $5.12 | $5.15 | $4.66 | $4.81 | $-0.07 | -1.43% | 8,944 | $4.91 | $4.66 $5.15 |
| Sep 30, 2026 | $5.11 | $5.11 | $4.66 | $4.88 | $-0.11 | -2.20% | 10,928 | $4.93 | $4.66 $5.11 |
| Sep 29, 2026 | $5.42 | $5.55 | $4.89 | $4.99 | +$0.06 | +1.22% | 19,719 | $5.26 | $4.89 $5.55 |
| Sep 28, 2026 | $6.00 | $6.00 | $4.77 | $4.93 | $-0.67 | -11.96% | 11,133 | $5.16 | $4.77 $6.00 |
| Sep 25, 2026 | $5.53 | $5.78 | $5.30 | $5.60 | $-0.25 | -4.28% | 18,304 | $5.40 | $5.30 $5.78 |
| Sep 24, 2026 | $6.36 | $6.36 | $5.50 | $5.85 | $-0.41 | -6.55% | 20,642 | $5.82 | $5.50 $6.36 |
| Sep 23, 2026 | $5.39 | $6.30 | $5.39 | $6.26 | +$0.71 | +12.79% | 23,860 | $5.97 | $5.39 $6.30 |
| Sep 22, 2026 | $5.52 | $5.75 | $5.52 | $5.55 | +$0.05 | +0.91% | 6,813 | $5.61 | $5.52 $5.75 |
| Sep 21, 2026 | $6.05 | $6.05 | $5.46 | $5.50 | $-0.60 | -9.84% | 19,224 | $5.68 | $5.46 $6.05 |
| Sep 18, 2026 | $6.33 | $6.54 | $6.04 | $6.10 | $-0.13 | -2.09% | 3,915 | $6.17 | $6.04 $6.54 |
| Sep 17, 2026 | $6.24 | $6.69 | $6.08 | $6.23 | +$0.20 | +3.32% | 6,135 | $6.39 | $6.08 $6.69 |
| Sep 16, 2026 | $6.20 | $6.50 | $6.00 | $6.03 | $-0.60 | -8.99% | 17,368 | $6.18 | $6.00 $6.50 |
| Sep 15, 2026 | $7.21 | $7.21 | $6.20 | $6.63 | $-0.47 | -6.68% | 33,025 | $6.51 | $6.20 $7.21 |
| Sep 14, 2026 | $7.76 | $8.02 | $6.20 | $7.10 | +$0.07 | +1.00% | 115,730 | $7.50 | $6.20 $8.02 |
| Sep 11, 2026 | $7.32 | $8.02 | $6.71 | $7.03 | $-0.36 | -4.87% | 102,016 | $7.75 | $6.71 $8.02 |
| Sep 10, 2026 | $6.80 | $7.40 | $6.60 | $7.39 | +$0.73 | +10.99% | 12,174 | $7.20 | $6.60 $7.40 |
| Sep 9, 2026 | $6.83 | $6.83 | $6.63 | $6.66 | $-0.27 | -3.92% | 2,760 | $6.80 | $6.63 $6.83 |
| Sep 8, 2026 | $6.84 | $7.10 | $6.61 | $6.93 | +$0.00 | +0.00% | 49,637 | $6.84 | $6.61 $7.10 |
| Sep 4, 2026 | $7.05 | $7.05 | $6.92 | $6.93 | $-0.21 | -2.94% | 4,192 | $7.04 | $6.92 $7.05 |
| Sep 3, 2026 | $6.80 | $7.20 | $6.78 | $7.14 | +$0.33 | +4.85% | 21,226 | $7.07 | $6.78 $7.20 |
| Sep 2, 2026 | $7.00 | $7.01 | $6.73 | $6.81 | $-0.09 | -1.23% | 8,275 | $7.06 | $6.73 $7.01 |
| Sep 1, 2026 | $7.20 | $7.20 | $6.80 | $6.90 | +$0.10 | +1.40% | 11,825 | $7.05 | $6.80 $7.20 |
| Aug 31, 2026 | $6.90 | $7.19 | $6.65 | $6.80 | +$0.00 | +0.00% | 31,632 | $6.97 | $6.65 $7.19 |
| Aug 28, 2026 | $6.85 | $6.85 | $6.80 | $6.80 | $-0.01 | -0.15% | 1,966 | $6.84 | $6.80 $6.85 |
| Aug 26, 2026 | $6.80 | $6.89 | $6.80 | $6.81 | $-0.37 | -5.15% | 2,339 | $6.89 | $6.80 $6.89 |
| Aug 25, 2026 | $7.03 | $7.18 | $7.03 | $7.18 | +$0.11 | +1.56% | 1,513 | $6.99 | $7.03 $7.18 |
| Aug 24, 2026 | $6.99 | $7.40 | $6.99 | $7.07 | +$0.07 | +1.00% | 5,195 | $7.00 | $6.99 $7.40 |