5 DAY PERFORMANCE
+955.29%
1 MONTH PERFORMANCE
+86.49%
3 MONTH PERFORMANCE
+24.76%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
+134.82%
1 YEAR PERFORMANCE
-8.66%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/02/2026 | $1.40 | $0.85 (-39.29%) | $1.54 | $0.80 | 271.22 K | $366.23 K |
| 10/30/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.35 | 7.26 K | $603.21 K |
| 10/29/2026 | $1.54 | $1.37 (-11.04%) | $1.54 | $1.35 | 14.20 K | $590.28 K |
| 10/28/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.46 | 24.62 K | $650.60 K |
| 10/27/2026 | $1.56 | $1.47 (-5.77%) | $1.63 | $1.46 | 26.51 K | $633.37 K |
| 10/26/2026 | $1.72 | $1.52 (-11.63%) | $1.72 | $1.34 | 24.81 K | $654.91 K |
| 10/23/2026 | $1.65 | $1.72 (4.24%) | $1.74 | $1.61 | 8.30 K | $741.09 K |
| 10/22/2026 | $1.69 | $1.69 (0%) | $1.80 | $1.52 | 56.43 K | $728.16 K |
| 10/21/2026 | $1.66 | $1.67 (0.6%) | $1.71 | $1.63 | 22.01 K | $719.54 K |
| 10/20/2026 | $1.50 | $1.60 (6.67%) | $1.80 | $1.50 | 34.44 K | $689.38 K |
| 10/19/2026 | $1.61 | $1.54 (-4.35%) | $1.67 | $1.48 | 28.70 K | $663.53 K |
| 10/16/2026 | $1.72 | $1.68 (-2.33%) | $1.88 | $1.50 | 97.74 K | $723.85 K |
| 10/15/2026 | $1.93 | $1.87 (-3.11%) | $2.76 | $1.50 | 754.17 K | $805.72 K |
| 10/14/2026 | $1.69 | $1.87 (10.65%) | $2.02 | $1.62 | 119.64 K | $805.72 K |
| 10/13/2026 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.64 | 45.51 K | $736.78 K |
| 10/12/2026 | $1.69 | $1.80 (6.51%) | $2.50 | $1.69 | 160.64 K | $775.56 K |
| 10/09/2026 | $4.42 | $2.20 (-50.23%) | $4.42 | $1.99 | 176.68 K | $947.90 K |
| 10/08/2026 | $4.70 | $4.19 (-10.85%) | $4.83 | $4.19 | 10.85 K | $1.81 M |
| 10/07/2026 | $4.82 | $4.81 (-0.21%) | $4.82 | $4.80 | 1.23 K | $2.07 M |
| 10/06/2026 | $4.71 | $4.83 (2.55%) | $4.86 | $4.68 | 4.94 K | $2.08 M |
| 10/05/2026 | $4.94 | $4.86 (-1.62%) | $4.94 | $4.35 | 55.70 K | $2.09 M |
| 10/02/2026 | $4.86 | $4.75 (-2.26%) | $5.13 | $4.59 | 44.90 K | $2.05 M |
| 10/01/2026 | $5.12 | $4.81 (-6.05%) | $5.15 | $4.66 | 9.02 K | $2.07 M |
| 09/30/2026 | $5.11 | $4.88 (-4.5%) | $5.11 | $4.66 | 10.93 K | $2.10 M |
| 09/29/2026 | $5.42 | $4.99 (-7.93%) | $5.55 | $4.89 | 19.72 K | $2.15 M |
| 09/28/2026 | $6.00 | $4.93 (-17.83%) | $6.00 | $4.77 | 11.13 K | $2.12 M |
| 09/25/2026 | $5.53 | $5.60 (1.27%) | $5.78 | $5.30 | 18.40 K | $2.41 M |
| 09/24/2026 | $6.36 | $5.85 (-8.02%) | $6.36 | $5.50 | 20.64 K | $2.52 M |
| 09/23/2026 | $5.39 | $6.26 (16.14%) | $6.30 | $5.39 | 23.90 K | $2.70 M |
| 09/22/2026 | $5.52 | $5.55 (0.54%) | $5.75 | $5.52 | 6.81 K | $2.39 M |
| 09/21/2026 | $6.05 | $5.50 (-9.09%) | $6.05 | $5.46 | 19.22 K | $2.37 M |
| 09/18/2026 | $6.33 | $6.10 (-3.63%) | $6.54 | $6.04 | 3.91 K | $2.63 M |
| 09/17/2026 | $6.24 | $6.23 (-0.16%) | $6.69 | $6.08 | 6.13 K | $2.68 M |
| 09/16/2026 | $6.20 | $6.03 (-2.74%) | $6.50 | $6.00 | 17.40 K | $2.60 M |
| 09/15/2026 | $7.21 | $6.63 (-8.04%) | $7.21 | $6.20 | 34.53 K | $2.86 M |
| 09/14/2026 | $7.76 | $7.10 (-8.51%) | $8.02 | $6.20 | 120.58 K | $3.06 M |
| 09/11/2026 | $7.32 | $7.03 (-3.96%) | $8.02 | $6.71 | 102.02 K | $3.03 M |
| 09/10/2026 | $6.80 | $7.39 (8.68%) | $7.40 | $6.60 | 12.20 K | $3.18 M |
| 09/09/2026 | $6.83 | $6.66 (-2.49%) | $6.83 | $6.63 | 2.80 K | $2.87 M |
| 09/08/2026 | $6.84 | $6.93 (1.32%) | $7.10 | $6.61 | 49.64 K | $2.99 M |
| 09/04/2026 | $7.05 | $6.93 (-1.7%) | $7.05 | $6.92 | 4.20 K | $2.99 M |
| 09/03/2026 | $6.80 | $7.14 (5%) | $7.20 | $6.78 | 21.23 K | $3.08 M |
| 09/02/2026 | $7.00 | $6.81 (-2.71%) | $7.01 | $6.73 | 8.85 K | $2.93 M |
| 09/01/2026 | $7.20 | $6.90 (-4.17%) | $7.20 | $6.80 | 11.83 K | $2.97 M |
| 08/31/2026 | $6.90 | $6.80 (-1.45%) | $7.19 | $6.65 | 31.63 K | $2.93 M |
| 08/28/2026 | $6.85 | $6.80 (-0.73%) | $6.85 | $6.80 | 2.00 K | $2.93 M |
| 08/27/2026 | $6.81 | $6.81 (0%) | $6.81 | $6.81 | 207 | $2.93 M |
| 08/26/2026 | $6.80 | $6.81 (0.15%) | $6.89 | $6.80 | 2.34 K | $2.93 M |
| 08/25/2026 | $7.03 | $7.18 (2.13%) | $7.18 | $7.03 | 1.51 K | $3.09 M |
| 08/24/2026 | $6.99 | $7.07 (1.14%) | $7.40 | $6.99 | 5.20 K | $3.05 M |
| 08/21/2026 | $7.21 | $7.00 (-2.91%) | $7.39 | $6.90 | 7.84 K | $3.02 M |
| 08/20/2026 | $7.00 | $6.96 (-0.57%) | $7.21 | $6.86 | 2.66 K | $3.00 M |
| 08/19/2026 | $7.16 | $6.95 (-2.93%) | $7.56 | $6.70 | 8.80 K | $2.99 M |
| 08/18/2026 | $7.80 | $7.16 (-8.21%) | $7.98 | $7.15 | 16.85 K | $3.08 M |
| 08/17/2026 | $7.00 | $8.57 (22.43%) | $9.31 | $6.71 | 102.13 K | $3.69 M |
| 08/14/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 810 | $3.10 M |
| 08/13/2026 | $7.01 | $6.99 (-0.29%) | $7.13 | $6.97 | 1.69 K | $3.01 M |
| 08/12/2026 | $7.08 | $7.30 (3.11%) | $7.40 | $6.64 | 3.73 K | $3.15 M |
| 08/11/2026 | $7.08 | $7.08 (0%) | $7.08 | $6.69 | 3.76 K | $3.05 M |
| 08/10/2026 | $6.70 | $7.01 (4.63%) | $7.11 | $6.69 | 2.42 K | $3.02 M |
| 08/07/2026 | $7.02 | $7.19 (2.42%) | $7.40 | $6.82 | 1.60 K | $3.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
