Want to see MLEC full AI Analyst Report?
Moolec Science (MLEC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | +2.19% | 7,057 | 0.18 |
| Oct 29, 2026 | 1.54 | 1.54 | 1.35 | 1.37 | 1.37 | -9.27% | 14,203 | 0.37 |
| Oct 28, 2026 | 1.55 | 1.58 | 1.46 | 1.51 | 1.51 | +2.72% | 24,624 | 0.64 |
| Oct 27, 2026 | 1.56 | 1.63 | 1.46 | 1.47 | 1.47 | -3.29% | 26,488 | 0.70 |
| Oct 26, 2026 | 1.72 | 1.72 | 1.34 | 1.52 | 1.52 | -11.63% | 24,744 | 0.66 |
| Oct 23, 2026 | 1.65 | 1.74 | 1.61 | 1.72 | 1.72 | +2.08% | 8,264 | 0.22 |
| Oct 22, 2026 | 1.69 | 1.80 | 1.52 | 1.69 | 1.69 | +0.90% | 56,433 | 1.53 |
| Oct 21, 2026 | 1.66 | 1.71 | 1.63 | 1.67 | 1.67 | +4.38% | 22,007 | 0.60 |
| Oct 20, 2026 | 1.50 | 1.80 | 1.50 | 1.60 | 1.60 | +4.23% | 34,440 | 0.95 |
| Oct 19, 2026 | 1.61 | 1.67 | 1.48 | 1.54 | 1.54 | -8.63% | 28,649 | 0.79 |
| Oct 16, 2026 | 1.72 | 1.88 | 1.50 | 1.68 | 1.68 | -10.16% | 95,764 | 2.59 |
| Oct 15, 2026 | 1.93 | 2.76 | 1.50 | 1.87 | 1.87 | +0.00% | 754,167 | 30.11 |
| Oct 14, 2026 | 1.69 | 2.02 | 1.62 | 1.87 | 1.87 | +9.42% | 119,639 | 5.16 |
| Oct 13, 2026 | 1.82 | 1.82 | 1.64 | 1.71 | 1.71 | -5.06% | 45,510 | 2.02 |
| Oct 12, 2026 | 1.69 | 2.50 | 1.69 | 1.80 | 1.80 | -18.18% | 160,635 | 8.03 |
| Oct 09, 2026 | 4.42 | 4.42 | 1.99 | 2.20 | 2.20 | -47.49% | 176,680 | 10.23 |
| Oct 08, 2026 | 4.70 | 4.83 | 4.19 | 4.19 | 4.19 | -12.89% | 10,851 | 0.63 |
| Oct 07, 2026 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | -0.31% | 1,231 | 0.07 |
| Oct 06, 2026 | 4.71 | 4.86 | 4.68 | 4.83 | 4.83 | -0.72% | 4,942 | 0.29 |
| Oct 05, 2026 | 4.94 | 4.94 | 4.35 | 4.86 | 4.86 | +2.32% | 55,559 | 3.39 |
| Oct 02, 2026 | 4.86 | 5.13 | 4.59 | 4.75 | 4.75 | -1.25% | 44,870 | 2.86 |
| Oct 01, 2026 | 5.12 | 5.15 | 4.66 | 4.81 | 4.81 | -1.43% | 8,923 | 0.57 |
| Sep 30, 2026 | 5.11 | 5.11 | 4.66 | 4.88 | 4.88 | -2.20% | 10,928 | 0.71 |
| Sep 29, 2026 | 5.42 | 5.55 | 4.89 | 4.99 | 4.99 | +1.22% | 19,719 | 1.29 |
| Sep 28, 2026 | 6.00 | 6.00 | 4.77 | 4.93 | 4.93 | -11.95% | 11,133 | 0.73 |
| Sep 25, 2026 | 5.53 | 5.78 | 5.30 | 5.60 | 5.60 | -4.29% | 18,303 | 1.22 |
| Sep 24, 2026 | 6.36 | 6.36 | 5.50 | 5.85 | 5.85 | -6.55% | 20,641 | 1.40 |
| Sep 23, 2026 | 5.39 | 6.30 | 5.39 | 6.26 | 6.26 | +12.79% | 23,860 | 1.64 |
| Sep 22, 2026 | 5.52 | 5.75 | 5.52 | 5.55 | 5.55 | +0.91% | 6,813 | 0.47 |
| Sep 21, 2026 | 6.05 | 6.05 | 5.46 | 5.50 | 5.50 | -9.84% | 19,224 | 1.33 |
| Sep 18, 2026 | 6.33 | 6.54 | 6.04 | 6.10 | 6.10 | -2.09% | 3,914 | 0.27 |
| Sep 17, 2026 | 6.24 | 6.69 | 6.08 | 6.23 | 6.23 | +3.32% | 6,026 | 0.40 |
| Sep 16, 2026 | 6.20 | 6.50 | 6.00 | 6.03 | 6.03 | -8.99% | 17,368 | 1.11 |
| Sep 15, 2026 | 7.21 | 7.21 | 6.20 | 6.63 | 6.63 | -6.68% | 34,531 | 2.28 |
| Sep 14, 2026 | 7.76 | 8.02 | 6.20 | 7.10 | 7.10 | +1.00% | 120,581 | 9.03 |
| Sep 11, 2026 | 7.32 | 8.02 | 6.71 | 7.03 | 7.03 | -4.87% | 102,015 | 8.59 |
| Sep 10, 2026 | 6.80 | 7.40 | 6.60 | 7.39 | 7.39 | +10.99% | 12,174 | 1.03 |
| Sep 09, 2026 | 6.83 | 6.83 | 6.63 | 6.66 | 6.66 | -3.92% | 2,759 | 0.23 |
| Sep 08, 2026 | 6.84 | 7.10 | 6.61 | 6.93 | 6.93 | +0.00% | 49,636 | 4.36 |
| Sep 07, 2026 | 7.05 | 7.05 | 6.92 | 6.93 | 6.93 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.05 | 7.05 | 6.92 | 6.93 | 6.93 | -2.94% | 4,191 | 0.36 |
| Sep 03, 2026 | 6.80 | 7.20 | 6.78 | 7.14 | 7.14 | +4.85% | 21,225 | 1.82 |
| Sep 02, 2026 | 7.00 | 7.01 | 6.73 | 6.81 | 6.81 | -1.23% | 8,851 | 0.65 |
| Sep 01, 2026 | 7.20 | 7.20 | 6.80 | 6.90 | 6.90 | +1.40% | 11,824 | 0.74 |
| Aug 31, 2026 | 6.90 | 7.19 | 6.65 | 6.80 | 6.80 | +0.00% | 31,631 | 1.99 |
| Aug 28, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -3.13% | 1,964 | 0.12 |
| Aug 27, 2026 | 7.02 | 7.18 | 6.86 | 7.02 | 7.02 | +3.08% | 0 | 0.00 |
| Aug 26, 2026 | 6.80 | 6.89 | 6.80 | 6.81 | 6.81 | -5.15% | 2,338 | 0.14 |
| Aug 25, 2026 | 7.03 | 7.18 | 7.03 | 7.18 | 7.18 | +1.56% | 966 | 0.06 |
| Aug 24, 2026 | 6.99 | 7.40 | 6.99 | 7.07 | 7.07 | +1.00% | 5,195 | 0.30 |