5 DAY PERFORMANCE
+12.85%
1 MONTH PERFORMANCE
-21.68%
3 MONTH PERFORMANCE
-24.71%
6 MONTH PERFORMANCE
-25.55%
YEAR-TO-DATE PERFORMANCE
-16.25%
1 YEAR PERFORMANCE
-44.17%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.60 | $0.67 (10.94%) | $0.73 | $0.55 | 26,217 | $25.92 M |
| 04/10/2025 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 1,000 | $24.09 M |
| 04/09/2025 | $0.66 | $0.64 (-3.3%) | $0.66 | $0.61 | 7,560 | $24.83 M |
| 04/08/2025 | $0.66 | $0.66 (-0.14%) | $0.66 | $0.61 | 20,700 | $25.69 M |
| 04/07/2025 | $0.63 | $0.59 (-5.76%) | $0.63 | $0.59 | 1,240 | $22.97 M |
| 04/04/2025 | $0.66 | $0.63 (-5.67%) | $0.66 | $0.60 | 2,000 | $24.26 M |
| 04/03/2025 | $0.65 | $0.58 (-11.03%) | $0.65 | $0.58 | 800 | $22.47 M |
| 04/02/2025 | $0.62 | $0.61 (-1.65%) | $0.63 | $0.59 | 45,784 | $23.46 M |
| 04/01/2025 | $0.59 | $0.56 (-4.76%) | $0.62 | $0.56 | 7,491 | $21.66 M |
| 03/31/2025 | $0.56 | $0.56 (-0.62%) | $0.62 | $0.56 | 15,117 | $21.66 M |
| 03/28/2025 | $0.68 | $0.59 (-12.81%) | $0.70 | $0.56 | 45,599 | $22.94 M |
| 03/27/2025 | $0.63 | $0.61 (-3.16%) | $0.72 | $0.61 | 37,704 | $23.71 M |
| 03/26/2025 | $0.71 | $0.62 (-12.1%) | $0.76 | $0.62 | 62,645 | $24.15 M |
| 03/25/2025 | $0.71 | $0.74 (3.87%) | $0.75 | $0.71 | 2,100 | $28.45 M |
| 03/24/2025 | $0.71 | $0.70 (-1.39%) | $0.75 | $0.70 | 33,804 | $27.08 M |
| 03/21/2025 | $0.72 | $0.71 (-1.36%) | $0.72 | $0.71 | 1,880 | $27.46 M |
| 03/20/2025 | $0.77 | $0.72 (-6.31%) | $0.77 | $0.72 | 13,200 | $27.85 M |
| 03/19/2025 | $0.75 | $0.76 (0.79%) | $0.76 | $0.70 | 11,709 | $29.24 M |
| 03/18/2025 | $0.80 | $0.76 (-4.69%) | $0.81 | $0.75 | 27,500 | $29.31 M |
| 03/17/2025 | $0.93 | $0.84 (-9.24%) | $0.93 | $0.83 | 7,522 | $32.57 M |
| 03/14/2025 | $0.82 | $0.88 (7.17%) | $0.88 | $0.78 | 33,500 | $33.99 M |
| 03/13/2025 | $0.81 | $0.83 (2.66%) | $0.83 | $0.76 | 10,800 | $32.11 M |
| 03/12/2025 | $0.96 | $0.86 (-10.42%) | $0.96 | $0.84 | 19,900 | $33.09 M |
| 03/11/2025 | $0.81 | $0.94 (15.69%) | $0.95 | $0.78 | 35,921 | $36.36 M |
| 03/10/2025 | $0.87 | $0.85 (-2.65%) | $0.88 | $0.80 | 31,527 | $32.69 M |
| 03/07/2025 | $0.74 | $0.86 (16.22%) | $0.87 | $0.74 | 15,357 | $33.27 M |
| 03/06/2025 | $0.74 | $0.74 (0.26%) | $0.76 | $0.74 | 5,525 | $28.63 M |
| 03/05/2025 | $0.84 | $0.74 (-12.06%) | $0.84 | $0.69 | 7,100 | $28.44 M |
| 03/04/2025 | $0.70 | $0.71 (1.82%) | $0.80 | $0.64 | 25,877 | $27.47 M |
| 03/03/2025 | $0.65 | $0.75 (16.17%) | $0.80 | $0.65 | 9,308 | $29.01 M |
| 02/28/2025 | $0.65 | $0.74 (13.81%) | $0.74 | $0.65 | 5,500 | $28.62 M |
| 02/27/2025 | $0.83 | $0.72 (-13.43%) | $0.85 | $0.72 | 20,638 | $27.93 M |
| 02/26/2025 | $0.59 | $0.85 (44.07%) | $0.85 | $0.59 | 115,917 | $32.88 M |
| 02/25/2025 | $0.73 | $0.65 (-10.96%) | $0.73 | $0.60 | 21,209 | $25.14 M |
| 02/24/2025 | $0.79 | $0.65 (-17.72%) | $0.79 | $0.56 | 57,519 | $25.14 M |
| 02/21/2025 | $0.74 | $0.78 (5.26%) | $0.79 | $0.70 | 16,100 | $30.17 M |
| 02/20/2025 | $0.76 | $0.73 (-4.08%) | $0.76 | $0.73 | 4,300 | $28.20 M |
| 02/19/2025 | $0.76 | $0.73 (-3.84%) | $0.80 | $0.72 | 23,626 | $28.08 M |
| 02/18/2025 | $0.64 | $0.67 (4.98%) | $0.67 | $0.64 | 5,300 | $25.99 M |
| 02/14/2025 | $0.59 | $0.68 (15.17%) | $0.70 | $0.59 | 39,129 | $26.46 M |
| 02/13/2025 | $0.53 | $0.59 (11.86%) | $0.59 | $0.53 | 16,037 | $22.98 M |
| 02/12/2025 | $0.55 | $0.56 (1.65%) | $0.56 | $0.55 | 20,751 | $21.62 M |
| 02/11/2025 | $0.60 | $0.55 (-7.92%) | $0.60 | $0.55 | 14,451 | $21.28 M |
| 02/10/2025 | $0.64 | $0.60 (-6.64%) | $0.65 | $0.55 | 57,252 | $23.11 M |
| 02/07/2025 | $0.70 | $0.65 (-7.14%) | $0.70 | $0.59 | 26,600 | $25.14 M |
| 02/06/2025 | $0.71 | $0.70 (-1.41%) | $0.73 | $0.70 | 9,887 | $27.08 M |
| 02/05/2025 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 1,507 | $28.36 M |
| 02/04/2025 | $0.75 | $0.77 (2.27%) | $0.78 | $0.74 | 4,047 | $29.59 M |
| 02/03/2025 | $0.75 | $0.74 (-1.05%) | $0.76 | $0.71 | 4,309 | $28.71 M |
| 01/31/2025 | $0.84 | $0.76 (-9.93%) | $0.84 | $0.76 | 4,100 | $29.26 M |
| 01/30/2025 | $0.78 | $0.75 (-3.66%) | $0.78 | $0.70 | 7,549 | $28.99 M |
| 01/29/2025 | $0.78 | $0.76 (-2.49%) | $0.78 | $0.75 | 7,407 | $28.70 M |
| 01/28/2025 | $0.78 | $0.78 (-0.2%) | $0.78 | $0.78 | 684 | $29.44 M |
| 01/27/2025 | $0.79 | $0.78 (-1.46%) | $0.79 | $0.78 | 5,100 | $29.50 M |
| 01/24/2025 | $0.81 | $0.79 (-2.45%) | $0.81 | $0.78 | 11,400 | $29.93 M |
| 01/23/2025 | $0.81 | $0.81 (0%) | $0.81 | $0.80 | 2,200 | $30.69 M |
| 01/22/2025 | $0.80 | $0.82 (1.56%) | $0.82 | $0.80 | 5,905 | $30.78 M |
| 01/21/2025 | $0.81 | $0.78 (-4.31%) | $0.81 | $0.77 | 11,317 | $29.36 M |
| 01/17/2025 | $0.85 | $0.84 (-1.29%) | $0.85 | $0.81 | 5,800 | $31.69 M |
| 01/16/2025 | $0.82 | $0.85 (3.66%) | $0.85 | $0.81 | 15,841 | $32.10 M |
| 01/15/2025 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.85 | 3,779 | $32.48 M |
| 01/14/2025 | $0.84 | $0.92 (8.91%) | $0.92 | $0.84 | 11,700 | $34.70 M |
| 01/13/2025 | $0.87 | $0.85 (-2.3%) | $0.87 | $0.85 | 8,625 | $32.10 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.
