5 DAY PERFORMANCE
+96.71%
1 MONTH PERFORMANCE
+45.16%
3 MONTH PERFORMANCE
-20.16%
6 MONTH PERFORMANCE
-86.23%
YEAR-TO-DATE PERFORMANCE
-88.12%
1 YEAR PERFORMANCE
-88.82%
Moolec Science S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.47 | $0.47 (-0.15%) | $0.50 | $0.45 | 111.56 K | $18.21 M |
| 12/04/2025 | $0.45 | $0.49 (10.19%) | $0.49 | $0.45 | 90.12 K | $19.17 M |
| 12/03/2025 | $0.46 | $0.45 (-2.17%) | $0.50 | $0.44 | 127.15 K | $17.53 M |
| 12/02/2025 | $0.46 | $0.48 (6.15%) | $0.57 | $0.43 | 751.33 K | $18.82 M |
| 12/01/2025 | $0.42 | $0.42 (-0.45%) | $0.42 | $0.40 | 95.30 K | $16.29 M |
| 11/28/2025 | $0.43 | $0.40 (-6.54%) | $0.43 | $0.40 | 53.20 K | $15.58 M |
| 11/26/2025 | $0.41 | $0.41 (-0.82%) | $0.42 | $0.39 | 75.70 K | $15.96 M |
| 11/25/2025 | $0.42 | $0.42 (-1.06%) | $0.44 | $0.39 | 118.48 K | $16.32 M |
| 11/24/2025 | $0.45 | $0.44 (-1.23%) | $0.45 | $0.40 | 367.35 K | $17.26 M |
| 11/21/2025 | $0.48 | $0.45 (-5.86%) | $0.50 | $0.44 | 51.16 K | $17.53 M |
| 11/20/2025 | $0.57 | $0.47 (-17.44%) | $0.58 | $0.45 | 196.20 K | $18.34 M |
| 11/19/2025 | $0.56 | $0.56 (-0.21%) | $0.58 | $0.56 | 58.94 K | $21.93 M |
| 11/18/2025 | $0.56 | $0.56 (-0.54%) | $0.58 | $0.56 | 35.81 K | $21.71 M |
| 11/17/2025 | $0.58 | $0.56 (-4.23%) | $0.58 | $0.55 | 20.04 K | $21.64 M |
| 11/14/2025 | $0.57 | $0.58 (0.88%) | $0.59 | $0.55 | 74.43 K | $22.40 M |
| 11/13/2025 | $0.60 | $0.57 (-4.7%) | $0.60 | $0.56 | 92.50 K | $22.21 M |
| 11/12/2025 | $0.65 | $0.60 (-7.15%) | $0.66 | $0.58 | 106.30 K | $23.38 M |
| 11/11/2025 | $0.65 | $0.62 (-4.54%) | $0.65 | $0.61 | 81.57 K | $24.16 M |
| 11/10/2025 | $0.68 | $0.68 (-0.18%) | $0.68 | $0.66 | 66.30 K | $26.38 M |
| 11/07/2025 | $0.61 | $0.65 (7.56%) | $0.67 | $0.59 | 60.35 K | $25.50 M |
| 11/06/2025 | $0.58 | $0.61 (4.53%) | $0.64 | $0.58 | 179.70 K | $23.61 M |
| 11/05/2025 | $0.62 | $0.58 (-5.48%) | $0.63 | $0.57 | 66.11 K | $22.65 M |
| 11/04/2025 | $0.65 | $0.62 (-4.61%) | $0.68 | $0.62 | 28.55 K | $24.16 M |
| 11/03/2025 | $0.64 | $0.65 (1.6%) | $0.70 | $0.62 | 89.50 K | $25.29 M |
| 10/31/2025 | $0.63 | $0.64 (2.27%) | $0.68 | $0.60 | 87.90 K | $25.09 M |
| 10/30/2025 | $0.64 | $0.60 (-6.22%) | $0.68 | $0.59 | 155.23 K | $23.38 M |
| 10/29/2025 | $0.60 | $0.62 (3.68%) | $0.65 | $0.60 | 110.40 K | $24.28 M |
| 10/28/2025 | $0.68 | $0.63 (-7.17%) | $0.71 | $0.61 | 137.10 K | $24.67 M |
| 10/27/2025 | $0.72 | $0.68 (-5.53%) | $0.72 | $0.68 | 49.70 K | $26.50 M |
| 10/24/2025 | $0.67 | $0.68 (1.43%) | $0.69 | $0.65 | 43.20 K | $26.48 M |
| 10/23/2025 | $0.66 | $0.68 (2.76%) | $0.69 | $0.65 | 163.30 K | $26.42 M |
| 10/22/2025 | $0.64 | $0.67 (4.22%) | $0.70 | $0.63 | 117.53 K | $25.99 M |
| 10/21/2025 | $0.66 | $0.64 (-2.86%) | $0.69 | $0.63 | 141.30 K | $24.98 M |
| 10/20/2025 | $0.64 | $0.66 (2.62%) | $0.67 | $0.63 | 70.71 K | $25.77 M |
| 10/17/2025 | $0.66 | $0.65 (-1.17%) | $0.67 | $0.64 | 132.01 K | $25.32 M |
| 10/16/2025 | $0.66 | $0.68 (3.03%) | $0.71 | $0.63 | 171.13 K | $26.49 M |
| 10/15/2025 | $0.78 | $0.68 (-12.5%) | $0.80 | $0.67 | 1.45 M | $26.50 M |
| 10/14/2025 | $0.80 | $0.75 (-6%) | $0.83 | $0.75 | 1.13 M | $29.30 M |
| 10/13/2025 | $0.76 | $0.75 (-1.46%) | $0.80 | $0.65 | 337.93 K | $29.22 M |
| 10/10/2025 | $0.84 | $0.80 (-4.41%) | $0.92 | $0.79 | 1.35 M | $31.15 M |
| 10/09/2025 | $0.80 | $0.82 (2.5%) | $0.89 | $0.79 | 276.22 K | $31.95 M |
| 10/08/2025 | $0.83 | $0.79 (-4.52%) | $0.85 | $0.75 | 134.92 K | $30.88 M |
| 10/07/2025 | $0.96 | $0.84 (-12.86%) | $0.96 | $0.83 | 70.26 K | $32.57 M |
| 10/06/2025 | $0.95 | $0.94 (-0.57%) | $0.96 | $0.91 | 17.51 K | $36.61 M |
| 10/03/2025 | $0.99 | $0.93 (-6.06%) | $0.99 | $0.93 | 41.10 K | $36.23 M |
| 10/02/2025 | $0.98 | $0.95 (-2.77%) | $0.98 | $0.88 | 30.40 K | $37.00 M |
| 10/01/2025 | $1.02 | $0.93 (-8.81%) | $1.03 | $0.88 | 126.90 K | $36.24 M |
| 09/30/2025 | $1.08 | $0.98 (-9.2%) | $1.11 | $0.98 | 73.32 K | $38.21 M |
| 09/29/2025 | $1.13 | $1.08 (-4.42%) | $1.14 | $1.06 | 40.22 K | $42.08 M |
| 09/26/2025 | $1.14 | $1.14 (0%) | $1.16 | $1.11 | 25.02 K | $44.42 M |
| 09/25/2025 | $1.27 | $1.14 (-10.24%) | $1.27 | $1.13 | 39.61 K | $44.42 M |
| 09/24/2025 | $1.24 | $1.20 (-3.23%) | $1.29 | $1.20 | 8.50 K | $46.75 M |
| 09/23/2025 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.21 | 55.30 K | $48.31 M |
| 09/22/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.18 | 25.14 K | $47.14 M |
| 09/19/2025 | $1.21 | $1.17 (-3.31%) | $1.26 | $1.08 | 60.73 K | $45.58 M |
| 09/18/2025 | $1.23 | $1.20 (-2.44%) | $1.27 | $1.19 | 57.90 K | $46.75 M |
| 09/17/2025 | $1.25 | $1.20 (-4%) | $1.28 | $1.20 | 34.10 K | $46.75 M |
| 09/16/2025 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.25 | 64.40 K | $49.48 M |
| 09/15/2025 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.27 | 16.64 K | $51.82 M |
| 09/12/2025 | $1.38 | $1.38 (0%) | $1.45 | $1.25 | 125.50 K | $53.77 M |
| 09/11/2025 | $1.30 | $1.38 (6.15%) | $1.39 | $1.18 | 172.90 K | $53.77 M |
| 09/10/2025 | $1.19 | $1.24 (4.2%) | $1.28 | $1.15 | 118.53 K | $48.31 M |
| 09/09/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 36.44 K | $45.97 M |
| 09/08/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.10 | 63.92 K | $44.03 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.
