Moolec Science S.A.MLECWNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.03 | $0.03 | $0.02 | $0.03 | 410,032 |
| 3/2/2026 | $0.05 | $0.05 | $0.03 | $0.03 | 914,659 |
| 2/27/2026 | $0.06 | $0.07 | $0.05 | $0.06 | 533,376 |
| 2/26/2026 | $0.05 | $0.07 | $0.05 | $0.06 | 1.56M |
| 2/25/2026 | $0.06 | $0.08 | $0.03 | $0.06 | 2.91M |
| 2/24/2026 | $0.02 | $0.16 | $0.02 | $0.03 | 10.72M |
| 2/23/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 457,505 |
| 2/20/2026 | $0.03 | $0.04 | $0.02 | $0.02 | 2.25M |
| 2/19/2026 | $0.02 | $0.06 | $0.02 | $0.03 | 6.04M |
| 2/18/2026 | $0.01 | $0.03 | $0.01 | $0.02 | 4.38M |
| 2/17/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 716,944 |
| 2/13/2026 | $0.03 | $0.03 | $0.01 | $0.02 | 5.85M |
| 2/12/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 10,691 |
| 2/11/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 29,227 |
| 2/10/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 74,583 |
| 2/9/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 235,768 |
| 2/6/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 16,033 |
| 2/5/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 84,263 |
| 2/4/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 30,180 |
| 2/3/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 104,445 |
| 2/2/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 300 |
| 1/30/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 84,032 |
| 1/29/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 24,928 |
| 1/28/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 36,566 |
| 1/27/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 69,825 |
| 1/26/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 172,152 |
| 1/23/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 112,531 |
| 1/22/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 381,015 |
| 1/21/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 972,735 |
| 1/20/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 128,526 |
| 1/16/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 877,111 |
| 1/15/2026 | $0.01 | $0.05 | $0.01 | $0.01 | 7.83M |
| 1/14/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 27,502 |
| 1/13/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 177,560 |
| 1/12/2026 | $0.01 | $0.01 | $0.00 | $0.01 | 45,165 |
| 1/9/2026 | $0.01 | $0.01 | $0.00 | $0.00 | 68,087 |
| 1/8/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 60,625 |
| 1/7/2026 | $0.01 | $0.01 | $0.00 | $0.01 | 26,713 |
| 1/6/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 257,064 |
| 1/5/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 105,948 |
| 1/2/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 151 |
| 12/31/2025 | $0.01 | $0.01 | $0.00 | $0.01 | 282,228 |
| 12/30/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 82,095 |
| 12/29/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 225 |
| 12/24/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 16,577 |
| 12/23/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 15,650 |
| 12/18/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 21,110 |
| 12/17/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 10,201 |
| 12/15/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 26,142 |
| 12/8/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 12,892 |
| 12/4/2025 | $0.01 | $0.01 | $0.01 | $0.01 | 10,225 |