5 DAY PERFORMANCE
+66.40%
1 MONTH PERFORMANCE
+184.36%
3 MONTH PERFORMANCE
+71.77%
6 MONTH PERFORMANCE
-61.71%
YEAR-TO-DATE PERFORMANCE
+275.92%
1 YEAR PERFORMANCE
-85.75%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.41 | $14.36 (52.6%) | $19.50 | $9.25 | 7.19 M | $6.19 M |
| 02/17/2026 | $7.83 | $9.58 (22.35%) | $10.20 | $7.80 | 903.54 K | $4.13 M |
| 02/13/2026 | $11.17 | $8.63 (-22.74%) | $12.23 | $8.12 | 50.59 M | $3.72 M |
| 02/12/2026 | $5.03 | $5.10 (1.39%) | $5.10 | $4.62 | 17.15 K | $2.20 M |
| 02/11/2026 | $5.20 | $5.00 (-3.85%) | $5.39 | $4.79 | 21.80 K | $2.15 M |
| 02/10/2026 | $5.04 | $5.01 (-0.6%) | $5.91 | $4.97 | 57.53 K | $2.16 M |
| 02/09/2026 | $5.36 | $5.14 (-4.1%) | $5.61 | $4.79 | 19.01 K | $2.21 M |
| 02/06/2026 | $5.64 | $5.39 (-4.43%) | $5.88 | $5.36 | 15.60 K | $2.32 M |
| 02/05/2026 | $5.29 | $5.75 (8.7%) | $5.89 | $5.12 | 44.44 K | $2.48 M |
| 02/04/2026 | $5.03 | $5.35 (6.36%) | $5.66 | $4.91 | 33.40 K | $2.31 M |
| 02/03/2026 | $5.25 | $5.08 (-3.24%) | $5.56 | $4.85 | 56.00 K | $2.19 M |
| 02/02/2026 | $5.51 | $5.37 (-2.54%) | $6.59 | $5.31 | 56.37 K | $2.31 M |
| 01/30/2026 | $4.93 | $6.50 (31.85%) | $7.40 | $4.92 | 246.22 K | $2.80 M |
| 01/29/2026 | $6.53 | $6.47 (-0.92%) | $6.75 | $6.12 | 44.40 K | $2.79 M |
| 01/28/2026 | $6.69 | $6.62 (-1.05%) | $7.12 | $6.03 | 38.75 K | $2.85 M |
| 01/27/2026 | $6.99 | $6.69 (-4.29%) | $7.01 | $6.56 | 39.70 K | $2.88 M |
| 01/26/2026 | $7.20 | $7.12 (-1.11%) | $7.84 | $6.83 | 74.27 K | $3.07 M |
| 01/23/2026 | $6.67 | $7.50 (12.44%) | $8.00 | $6.50 | 130.20 K | $3.23 M |
| 01/22/2026 | $6.31 | $6.78 (7.45%) | $7.50 | $5.80 | 456.50 K | $2.92 M |
| 01/21/2026 | $6.12 | $6.48 (5.88%) | $7.79 | $4.62 | 5.68 M | $2.79 M |
| 01/20/2026 | $4.73 | $4.39 (-7.19%) | $5.29 | $4.18 | 107.64 K | $1.89 M |
| 01/16/2026 | $6.72 | $5.05 (-24.85%) | $7.27 | $4.76 | 599.12 K | $2.18 M |
| 01/15/2026 | $3.62 | $7.70 (112.71%) | $12.96 | $3.53 | 9.89 M | $3.32 M |
| 01/14/2026 | $3.93 | $3.53 (-10.18%) | $3.99 | $3.40 | 111.00 K | $1.52 M |
| 01/13/2026 | $4.00 | $4.91 (22.75%) | $4.93 | $4.00 | 746.40 K | $2.12 M |
| 01/12/2026 | $4.22 | $4.11 (-2.61%) | $4.37 | $4.05 | 24.50 K | $1.77 M |
| 01/09/2026 | $4.51 | $4.21 (-6.65%) | $4.51 | $4.09 | 11.90 K | $1.81 M |
| 01/08/2026 | $4.00 | $4.47 (11.75%) | $4.72 | $4.00 | 49.38 K | $1.93 M |
| 01/07/2026 | $3.77 | $3.99 (5.84%) | $4.20 | $3.76 | 38.54 K | $1.72 M |
| 01/06/2026 | $4.23 | $3.80 (-10.17%) | $4.35 | $3.75 | 92.04 K | $1.64 M |
| 01/05/2026 | $4.02 | $4.30 (6.97%) | $4.77 | $3.55 | 169.30 K | $1.85 M |
| 01/02/2026 | $3.43 | $4.14 (20.7%) | $4.14 | $3.14 | 1.36 M | $1.78 M |
| 12/31/2025 | $3.66 | $3.82 (4.37%) | $4.12 | $3.35 | 2.00 M | $1.65 M |
| 12/30/2025 | $3.60 | $3.99 (10.83%) | $4.20 | $3.60 | 4.65 M | $1.72 M |
| 12/29/2025 | $3.37 | $3.80 (12.76%) | $4.46 | $3.27 | 1.33 M | $1.64 M |
| 12/26/2025 | $3.48 | $3.60 (3.45%) | $3.60 | $3.19 | 41.65 K | $1.55 M |
| 12/24/2025 | $3.37 | $3.37 (0%) | $3.45 | $3.16 | 171.70 K | $1.45 M |
| 12/23/2025 | $4.80 | $3.47 (-27.71%) | $4.95 | $3.08 | 795.90 K | $1.50 M |
| 12/22/2025 | $5.09 | $4.89 (-3.93%) | $5.13 | $4.75 | 119.34 K | $2.11 M |
| 12/19/2025 | $5.10 | $4.89 (-4.12%) | $5.10 | $4.75 | 15.81 K | $2.11 M |
| 12/18/2025 | $5.09 | $5.01 (-1.57%) | $5.22 | $4.75 | 16.17 K | $2.16 M |
| 12/17/2025 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.28 | 50.71 K | $2.10 M |
| 12/16/2025 | $5.40 | $4.88 (-9.63%) | $5.46 | $4.13 | 281.00 K | $2.10 M |
| 12/15/2025 | $6.23 | $5.52 (-11.4%) | $6.24 | $5.27 | 110.70 K | $2.38 M |
| 12/12/2025 | $6.66 | $6.53 (-1.95%) | $6.75 | $6.30 | 20.00 K | $2.81 M |
| 12/11/2025 | $7.05 | $6.53 (-7.38%) | $7.05 | $6.15 | 194.62 K | $2.81 M |
| 12/10/2025 | $6.74 | $6.99 (3.71%) | $7.20 | $6.45 | 112.95 K | $3.01 M |
| 12/09/2025 | $6.45 | $6.74 (4.5%) | $6.75 | $6.45 | 16.65 K | $2.90 M |
| 12/08/2025 | $7.11 | $6.45 (-9.28%) | $7.14 | $6.35 | 72.75 K | $2.78 M |
| 12/05/2025 | $7.02 | $7.01 (-0.14%) | $7.50 | $6.75 | 7.44 K | $3.02 M |
| 12/04/2025 | $6.70 | $7.38 (10.15%) | $7.38 | $6.70 | 6.01 K | $3.18 M |
| 12/03/2025 | $6.90 | $6.75 (-2.17%) | $7.50 | $6.62 | 8.48 K | $2.91 M |
| 12/02/2025 | $6.83 | $7.25 (6.15%) | $8.55 | $6.47 | 50.09 K | $3.12 M |
| 12/01/2025 | $6.30 | $6.27 (-0.48%) | $6.30 | $6.00 | 6.35 K | $2.70 M |
| 11/28/2025 | $6.42 | $6.00 (-6.54%) | $6.42 | $5.96 | 3.55 K | $2.59 M |
| 11/26/2025 | $6.19 | $6.14 (-0.81%) | $6.29 | $5.87 | 5.05 K | $2.65 M |
| 11/25/2025 | $6.35 | $6.29 (-0.94%) | $6.58 | $5.88 | 7.90 K | $2.71 M |
| 11/24/2025 | $6.73 | $6.65 (-1.19%) | $6.73 | $6.00 | 24.49 K | $2.87 M |
| 11/21/2025 | $7.17 | $6.75 (-5.86%) | $7.46 | $6.62 | 3.41 K | $2.91 M |
| 11/20/2025 | $8.55 | $7.06 (-17.43%) | $8.75 | $6.77 | 13.08 K | $3.04 M |
| 11/19/2025 | $8.46 | $8.44 (-0.24%) | $8.72 | $8.36 | 3.93 K | $3.64 M |
| 11/18/2025 | $8.40 | $8.36 (-0.48%) | $8.70 | $8.36 | 2.39 K | $3.60 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.
