MLEC - Moolec Science SA
9.84
0.580 5.894%
Share volume: 92,885
Last Updated: 03-04-2026
Trading/Investment Offices:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.26
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.16 | $9.16 | $11.33 | $11.33 | $9.15 | $9.15 | $9.84 | $9.84 | 92,885 | $92,885.00 |
| 03-03-2026 | $9.59 | $9.59 | $9.59 | $9.59 | $8.38 | $8.38 | $9.26 | $9.26 | 65,875 | $65,875.00 |
| 03-02-2026 | $11.61 | $11.61 | $11.74 | $11.74 | $9.97 | $9.97 | $10.27 | $10.27 | 72,546 | $72,546.00 |
| 02-27-2026 | $14.61 | $14.61 | $15.47 | $15.47 | $13.14 | $13.14 | $13.30 | $13.30 | 131,988 | $131,988.00 |
| 02-26-2026 | $15.81 | $15.81 | $16.20 | $16.20 | $15.00 | $15.00 | $15.32 | $15.32 | 84,575 | $84,575.00 |
| 02-25-2026 | $16.71 | $16.71 | $16.71 | $16.71 | $15.00 | $15.00 | $16.13 | $16.13 | 201,141 | $201,141.00 |
| 02-24-2026 | $15.73 | $15.73 | $20.80 | $20.80 | $15.65 | $15.65 | $15.71 | $15.71 | 273,647 | $273,647.00 |
| 02-23-2026 | $15.05 | $15.05 | $17.52 | $17.52 | $14.75 | $14.75 | $16.01 | $16.01 | 144,208 | $144,208.00 |
| 02-20-2026 | $18.00 | $18.00 | $21.75 | $21.75 | $15.30 | $15.30 | $16.42 | $16.42 | 730,922 | $730,922.00 |
| 02-19-2026 | $16.38 | $16.38 | $23.22 | $23.22 | $15.80 | $15.80 | $17.10 | $17.10 | 3,001,682 | $3,001,682.00 |