5 DAY PERFORMANCE
+9.66%
1 MONTH PERFORMANCE
+15.44%
3 MONTH PERFORMANCE
+21.38%
6 MONTH PERFORMANCE
+158.50%
YEAR-TO-DATE PERFORMANCE
+134.82%
1 YEAR PERFORMANCE
-91.48%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.52 | $7.99 (-6.22%) | $8.70 | $7.60 | 33.11 K | $3.44 M |
| 06/18/2026 | $7.78 | $8.18 (5.14%) | $8.69 | $7.24 | 70.30 K | $3.52 M |
| 06/17/2026 | $7.75 | $7.76 (0.13%) | $8.10 | $7.65 | 6.44 K | $3.34 M |
| 06/16/2026 | $7.33 | $7.86 (7.23%) | $7.90 | $7.33 | 7.14 K | $3.39 M |
| 06/15/2026 | $7.45 | $7.63 (2.42%) | $7.73 | $7.11 | 8.50 K | $3.29 M |
| 06/12/2026 | $7.40 | $7.65 (3.38%) | $7.99 | $7.17 | 7.51 K | $3.30 M |
| 06/11/2026 | $7.10 | $7.26 (2.25%) | $7.41 | $7.09 | 3.30 K | $3.13 M |
| 06/10/2026 | $7.13 | $7.25 (1.68%) | $7.36 | $6.95 | 23.42 K | $3.12 M |
| 06/09/2026 | $7.35 | $7.17 (-2.45%) | $7.35 | $7.05 | 9.14 K | $3.09 M |
| 06/08/2026 | $7.69 | $7.14 (-7.15%) | $7.69 | $7.00 | 10.42 K | $3.08 M |
| 06/05/2026 | $8.01 | $7.47 (-6.74%) | $8.02 | $6.91 | 23.44 K | $3.22 M |
| 06/04/2026 | $8.96 | $8.04 (-10.27%) | $9.04 | $7.51 | 129.80 K | $3.46 M |
| 06/03/2026 | $6.46 | $8.10 (25.39%) | $9.23 | $6.46 | 163.81 K | $3.49 M |
| 06/02/2026 | $6.85 | $6.83 (-0.29%) | $7.25 | $6.65 | 26.30 K | $2.94 M |
| 06/01/2026 | $7.58 | $6.85 (-9.63%) | $7.58 | $6.82 | 16.36 K | $2.95 M |
| 05/29/2026 | $7.55 | $7.53 (-0.26%) | $8.08 | $7.31 | 36.55 K | $3.24 M |
| 05/28/2026 | $7.64 | $7.20 (-5.76%) | $7.74 | $7.20 | 18.29 K | $3.10 M |
| 05/27/2026 | $7.18 | $7.25 (0.97%) | $7.57 | $7.18 | 6.90 K | $3.12 M |
| 05/26/2026 | $7.80 | $7.43 (-4.74%) | $7.83 | $7.15 | 11.80 K | $3.20 M |
| 05/22/2026 | $7.50 | $7.77 (3.6%) | $7.79 | $7.30 | 6.41 K | $3.35 M |
| 05/21/2026 | $7.49 | $7.36 (-1.74%) | $7.56 | $7.31 | 4.26 K | $3.17 M |
| 05/20/2026 | $7.74 | $7.44 (-3.88%) | $7.74 | $7.39 | 7.90 K | $3.21 M |
| 05/19/2026 | $8.00 | $7.50 (-6.25%) | $8.55 | $7.14 | 23.10 K | $3.23 M |
| 05/18/2026 | $8.82 | $8.32 (-5.67%) | $9.19 | $8.21 | 25.91 K | $3.58 M |
| 05/15/2026 | $8.10 | $8.93 (10.25%) | $10.98 | $8.10 | 95.80 K | $3.85 M |
| 05/14/2026 | $8.60 | $8.48 (-1.4%) | $8.92 | $7.95 | 13.30 K | $3.65 M |
| 05/13/2026 | $8.66 | $8.34 (-3.7%) | $8.75 | $8.25 | 14.20 K | $3.59 M |
| 05/12/2026 | $8.10 | $8.79 (8.52%) | $8.79 | $7.96 | 23.42 K | $3.79 M |
| 05/11/2026 | $8.64 | $7.95 (-7.99%) | $8.74 | $7.80 | 27.60 K | $3.43 M |
| 05/08/2026 | $8.93 | $8.90 (-0.34%) | $8.99 | $7.99 | 24.33 K | $3.83 M |
| 05/07/2026 | $8.82 | $8.98 (1.81%) | $8.99 | $8.11 | 44.10 K | $3.87 M |
| 05/06/2026 | $9.00 | $8.92 (-0.89%) | $9.66 | $8.62 | 43.37 K | $3.84 M |
| 05/05/2026 | $10.05 | $9.53 (-5.17%) | $10.31 | $9.37 | 32.38 K | $4.11 M |
| 05/04/2026 | $9.65 | $10.45 (8.29%) | $10.58 | $8.69 | 36.47 K | $4.50 M |
| 05/01/2026 | $10.26 | $10.37 (1.07%) | $10.90 | $10.00 | 49.80 K | $4.47 M |
| 04/30/2026 | $8.67 | $11.25 (29.76%) | $11.70 | $8.67 | 210.42 K | $4.85 M |
| 04/29/2026 | $8.69 | $8.99 (3.45%) | $9.19 | $8.04 | 110.40 K | $3.87 M |
| 04/28/2026 | $8.69 | $8.60 (-1.04%) | $9.46 | $7.40 | 2.99 M | $3.71 M |
| 04/27/2026 | $7.17 | $8.09 (12.83%) | $8.45 | $6.84 | 438.40 K | $3.49 M |
| 04/24/2026 | $7.24 | $7.27 (0.41%) | $7.86 | $7.24 | 10.73 K | $3.13 M |
| 04/23/2026 | $7.45 | $7.19 (-3.49%) | $7.87 | $7.14 | 27.10 K | $3.10 M |
| 04/22/2026 | $7.17 | $7.31 (1.95%) | $7.31 | $7.00 | 2.50 K | $3.15 M |
| 04/21/2026 | $7.15 | $7.17 (0.28%) | $7.26 | $6.79 | 6.93 K | $3.09 M |
| 04/20/2026 | $7.26 | $7.28 (0.28%) | $7.40 | $7.23 | 3.96 K | $3.14 M |
| 04/17/2026 | $7.72 | $7.27 (-5.83%) | $7.86 | $7.25 | 14.20 K | $3.13 M |
| 04/16/2026 | $7.47 | $7.85 (5.09%) | $7.85 | $7.25 | 4.64 K | $3.38 M |
| 04/15/2026 | $7.78 | $7.61 (-2.19%) | $8.03 | $7.13 | 22.48 K | $3.28 M |
| 04/14/2026 | $7.75 | $7.94 (2.45%) | $8.50 | $7.75 | 9.90 K | $3.42 M |
| 04/13/2026 | $7.07 | $7.52 (6.36%) | $7.74 | $7.00 | 25.86 K | $3.24 M |
| 04/10/2026 | $7.82 | $7.11 (-9.08%) | $7.99 | $7.11 | 32.10 K | $3.06 M |
| 04/09/2026 | $8.91 | $8.11 (-8.98%) | $9.49 | $7.71 | 74.60 K | $3.49 M |
| 04/08/2026 | $10.66 | $9.02 (-15.38%) | $10.90 | $8.83 | 87.40 K | $3.89 M |
| 04/07/2026 | $10.69 | $10.89 (1.87%) | $11.44 | $10.12 | 243.05 K | $4.69 M |
| 04/06/2026 | $8.69 | $11.44 (31.65%) | $11.76 | $8.06 | 10.59 M | $4.93 M |
| 04/02/2026 | $6.74 | $6.95 (3.12%) | $7.07 | $6.11 | 23.45 K | $2.99 M |
| 04/01/2026 | $5.92 | $6.28 (6.08%) | $6.30 | $5.56 | 14.53 K | $2.71 M |
| 03/31/2026 | $6.28 | $5.92 (-5.73%) | $6.28 | $5.41 | 52.42 K | $2.55 M |
| 03/30/2026 | $6.30 | $6.41 (1.75%) | $6.80 | $5.90 | 11.85 K | $2.76 M |
| 03/27/2026 | $7.08 | $6.95 (-1.84%) | $7.60 | $6.66 | 6.63 K | $2.99 M |
| 03/26/2026 | $6.53 | $7.22 (10.57%) | $7.36 | $6.53 | 14.00 K | $3.11 M |
| 03/25/2026 | $6.63 | $6.66 (0.45%) | $6.78 | $6.21 | 22.52 K | $2.87 M |
| 03/24/2026 | $7.24 | $6.77 (-6.49%) | $7.33 | $6.57 | 12.10 K | $2.92 M |
| 03/23/2026 | $8.41 | $7.39 (-12.13%) | $8.41 | $7.33 | 10.90 K | $3.18 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.
