5 DAY PERFORMANCE
+33.28%
1 MONTH PERFORMANCE
+16.64%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
+66.42%
YEAR-TO-DATE PERFORMANCE
+134.82%
1 YEAR PERFORMANCE
-79.73%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.16 | $7.08 (-1.05%) | $7.19 | $7.00 | 1.95 K | $2.98 M |
| 08/06/2026 | $7.46 | $6.82 (-8.58%) | $7.46 | $6.69 | 5.73 K | $2.94 M |
| 08/05/2026 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 930 | $3.06 M |
| 08/04/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 622 | $3.10 M |
| 08/03/2026 | $6.94 | $6.97 (0.43%) | $6.97 | $6.59 | 7.60 K | $3.00 M |
| 07/31/2026 | $6.98 | $6.73 (-3.58%) | $7.07 | $6.73 | 3.40 K | $2.90 M |
| 07/30/2026 | $7.18 | $7.20 (0.28%) | $7.20 | $7.10 | 3.51 K | $3.10 M |
| 07/29/2026 | $7.09 | $7.22 (1.83%) | $7.43 | $7.09 | 2.22 K | $3.11 M |
| 07/28/2026 | $7.17 | $7.27 (1.39%) | $7.65 | $6.93 | 9.40 K | $3.13 M |
| 07/27/2026 | $7.00 | $7.36 (5.14%) | $7.50 | $7.00 | 2.40 K | $3.17 M |
| 07/24/2026 | $6.95 | $7.20 (3.6%) | $7.20 | $6.88 | 8.52 K | $3.10 M |
| 07/23/2026 | $7.62 | $7.18 (-5.77%) | $7.99 | $7.00 | 9.44 K | $3.09 M |
| 07/22/2026 | $8.00 | $7.40 (-7.5%) | $8.30 | $7.40 | 24.40 K | $3.19 M |
| 07/21/2026 | $6.90 | $8.45 (22.46%) | $9.69 | $6.90 | 150.13 K | $3.64 M |
| 07/20/2026 | $6.80 | $6.60 (-2.94%) | $6.85 | $6.60 | 3.11 K | $2.84 M |
| 07/17/2026 | $7.04 | $6.54 (-7.1%) | $7.08 | $6.54 | 2.80 K | $2.82 M |
| 07/16/2026 | $7.26 | $7.00 (-3.58%) | $7.26 | $7.00 | 1.33 K | $3.02 M |
| 07/15/2026 | $7.79 | $7.12 (-8.6%) | $7.79 | $7.00 | 4.11 K | $3.07 M |
| 07/14/2026 | $7.67 | $7.48 (-2.48%) | $7.94 | $7.08 | 4.73 K | $3.22 M |
| 07/13/2026 | $7.29 | $7.42 (1.78%) | $7.99 | $7.28 | 4.24 K | $3.20 M |
| 07/10/2026 | $7.33 | $7.33 (0%) | $7.33 | $7.33 | 2.22 K | $3.16 M |
| 07/09/2026 | $7.72 | $7.33 (-5.05%) | $7.72 | $6.79 | 3.71 K | $3.16 M |
| 07/08/2026 | $7.55 | $7.74 (2.52%) | $7.74 | $7.00 | 6.29 K | $3.33 M |
| 07/07/2026 | $7.52 | $7.69 (2.26%) | $7.73 | $7.49 | 1.90 K | $3.31 M |
| 07/06/2026 | $7.65 | $7.71 (0.78%) | $8.00 | $7.42 | 1.70 K | $3.32 M |
| 07/02/2026 | $7.33 | $7.97 (8.73%) | $7.97 | $7.29 | 9.41 K | $3.43 M |
| 07/01/2026 | $7.40 | $7.73 (4.46%) | $8.00 | $7.20 | 6.21 K | $3.33 M |
| 06/30/2026 | $7.92 | $7.47 (-5.68%) | $8.41 | $7.42 | 9.50 K | $3.22 M |
| 06/29/2026 | $8.33 | $8.09 (-2.88%) | $8.33 | $7.99 | 6.70 K | $3.49 M |
| 06/26/2026 | $7.57 | $7.60 (0.4%) | $7.92 | $7.57 | 9.05 K | $3.27 M |
| 06/25/2026 | $7.87 | $7.68 (-2.41%) | $8.20 | $7.52 | 8.85 K | $3.31 M |
| 06/24/2026 | $8.01 | $7.62 (-4.87%) | $8.10 | $7.60 | 11.09 K | $3.28 M |
| 06/23/2026 | $8.20 | $8.00 (-2.44%) | $8.41 | $8.00 | 19.64 K | $3.45 M |
| 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 |
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.
