Free Trial

Moolec Science (MLEC) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free MLEC Stock Alerts
$1.45
+0.03 (+2.11%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Moolec Science Stock Price Performance

5 Day
Performance
-16.18%
1 Month
Performance
+5.07%
3 Month
Performance
-20.77%
6 Month
Performance
-47.27%
Year-To-Date
Performance
-41.06%
1 Year
Performance
-47.65%
Receive MLEC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Moolec Science and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

MLEC Stock Chart for Sunday, April, 28, 2024

MLEC Chart by TradingView

Moolec Science Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.42$1.45
+2.11%		$1.51$1.34308,350 shs$54.46 million
04/25/2024$1.46$1.42
-2.74%		$1.46$1.30315,739 shs$53.34 million
04/24/2024$1.73$1.46
-15.61%		$1.71$1.36896,112 shs$54.84 million
04/23/2024$2.47$1.73
-29.96%		$2.15$1.673.08 million shs$64.99 million
04/22/2024$1.40$2.47
+76.43%		$3.25$2.1078.24 million shs$92.77 million
04/19/2024$1.38$1.40
+1.45%		$1.40$1.16217,677 shs$52.58 million
04/18/2024$1.41$1.38
-2.13%		$2.16$1.303.28 million shs$51.83 million
04/17/2024$1.30$1.41
+8.46%		$1.55$1.2989,894 shs$52.96 million
04/16/2024$1.23$1.30
+5.69%		$1.44$1.2074,285 shs$48.83 million
04/15/2024$1.20$1.23
+2.50%		$1.23$1.211,059 shs$46.20 million
04/12/2024$1.19$1.20
+0.84%		$1.20$1.1718,227 shs$45.07 million
04/11/2024$1.21$1.19
-1.53%		$1.22$1.187,070 shs$44.70 million
04/10/2024$1.21$1.21
-0.12%		$1.30$1.2131,574 shs$45.39 million
04/09/2024$1.25$1.21
-3.20%		$1.27$1.216,601 shs$45.45 million
04/08/2024$1.21$1.25
+3.31%		$1.28$1.221,721 shs$46.95 million
04/05/2024$1.31$1.21
-7.63%		$1.35$1.2019,070 shs$45.45 million
04/04/2024$1.33$1.31
-1.50%		$1.36$1.314,926 shs$49.21 million
04/03/2024$1.38$1.33
-3.62%		$1.41$1.335,354 shs$49.96 million
04/02/2024$1.34$1.38
+2.99%		$1.38$1.3011,552 shs$51.83 million
04/01/2024$1.38$1.34
-2.90%		$1.42$1.3411,765 shs$50.33 million
03/29/2024$1.38$1.38$1.41$1.3120,515 shs$51.84 million
03/28/2024$1.38$1.38$1.41$1.3120,515 shs$51.83 million
03/27/2024$1.41$1.38
-2.13%		$1.41$1.3410,585 shs$51.83 million
03/26/2024$1.41$1.41$1.46$1.323,683 shs$52.96 million
03/25/2024$1.40$1.41
+0.71%		$1.45$1.359,416 shs$52.96 million
03/22/2024$1.28$1.40
+9.37%		$1.60$1.3634,873 shs$52.58 million
03/21/2024$1.54$1.28
-16.88%		$1.60$1.2467,001 shs$48.08 million
03/20/2024$1.50$1.54
+2.67%		$1.54$1.454,878 shs$57.84 million
03/19/2024$1.65$1.50
-9.09%		$1.61$1.4627,803 shs$56.34 million
03/18/2024$1.63$1.65
+1.22%		$1.65$1.6011,619 shs$61.97 million
03/15/2024$1.66$1.63
-1.80%		$1.74$1.598,659 shs$61.23 million
03/14/2024$1.63$1.66
+1.84%		$1.69$1.643,278 shs$62.35 million
03/13/2024$1.66$1.63
-1.81%		$1.68$1.6310,846 shs$61.22 million
03/12/2024$1.63$1.66
+1.84%		$1.73$1.633,837 shs$62.35 million
03/11/2024$1.69$1.63
-3.55%		$1.75$1.5912,501 shs$61.22 million
03/08/2024$1.68$1.69
+0.90%		$1.69$1.655,712 shs$63.48 million
03/07/2024$1.74$1.68
-3.65%		$1.68$1.663,773 shs$62.91 million
03/06/2024$1.74$1.74
-0.09%		$1.74$1.685,646 shs$65.29 million
03/05/2024$1.76$1.74
-1.14%		$1.75$1.652,032 shs$65.36 million
03/04/2024$1.78$1.76
-1.12%		$1.85$1.7013,744 shs$66.11 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$1.80$1.78
-1.11%		$1.80$1.654,661 shs$66.86 million
02/29/2024$1.75$1.80
+2.86%		$1.81$1.706,527 shs$67.61 million
02/28/2024$1.65$1.75
+6.06%		$1.83$1.5810,525 shs$65.73 million
02/27/2024$1.64$1.65
+0.61%		$1.72$1.5911,424 shs$61.97 million
02/26/2024$1.64$1.64$1.70$1.623,889 shs$61.60 million
02/23/2024$1.75$1.64
-6.29%		$1.73$1.6317,196 shs$61.60 million
02/22/2024$1.75$1.75$1.77$1.695,646 shs$65.73 million
02/21/2024$1.88$1.75
-6.67%		$1.83$1.745,653 shs$65.73 million
02/20/2024$1.93$1.88
-2.60%		$2.00$1.806,232 shs$70.43 million
02/19/2024$1.93$1.93$1.93$1.8015,000 shs$72.30 million
02/16/2024$1.80$1.93
+6.94%		$1.93$1.8014,971 shs$72.30 million
02/15/2024$1.79$1.80
+0.56%		$1.83$1.784,341 shs$67.62 million
02/14/2024$1.81$1.79
-1.10%		$1.81$1.742,963 shs$67.23 million
02/13/2024$1.86$1.81
-2.69%		$1.81$1.7020,770 shs$67.98 million
02/12/2024$1.83$1.86
+1.64%		$2.00$1.8517,505 shs$69.86 million
02/09/2024$1.87$1.83
-2.14%		$2.01$1.8016,080 shs$68.74 million
02/08/2024$1.92$1.87
-2.61%		$1.96$1.878,232 shs$70.24 million
02/07/2024$2.05$1.92
-6.44%		$2.07$1.924,547 shs$72.12 million
02/06/2024$1.99$2.05
+3.13%		$2.20$1.8815,413 shs$77.08 million
02/05/2024$2.02$1.99
-1.49%		$1.99$1.873,156 shs$74.75 million
02/02/2024$1.99$2.02
+1.51%		$2.02$1.894,889 shs$75.87 million
02/01/2024$1.98$1.99
+0.51%		$2.10$1.7433,602 shs$74.74 million
01/31/2024$1.91$1.98
+3.66%		$2.07$1.8255,560 shs$74.37 million
01/30/2024$1.82$1.91
+4.95%		$2.00$1.8017,441 shs$71.74 million
01/29/2024$1.83$1.82
-0.55%		$1.83$1.725,965 shs$68.36 million

Related Companies:
This page (NASDAQ:MLEC) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace