5 DAY PERFORMANCE
+43.98%
1 MONTH PERFORMANCE
+28.14%
3 MONTH PERFORMANCE
+12.27%
6 MONTH PERFORMANCE
+9.39%
YEAR-TO-DATE PERFORMANCE
+134.82%
1 YEAR PERFORMANCE
-50.58%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.05 | $5.50 (-9.09%) | $6.05 | $5.46 | 18.17 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 |
| 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 |
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.
