5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-39.77%
3 MONTH PERFORMANCE
-64.89%
6 MONTH PERFORMANCE
-95.14%
YEAR-TO-DATE PERFORMANCE
+10.21%
1 YEAR PERFORMANCE
-96.85%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.51 | $4.21 (-6.65%) | $4.51 | $4.09 | 11.90 K | $27.21 M |
| 01/08/2026 | $4.00 | $4.47 (11.75%) | $4.72 | $4.00 | 49.38 K | $28.89 M |
| 01/07/2026 | $3.77 | $3.99 (5.84%) | $4.20 | $3.76 | 38.54 K | $25.79 M |
| 01/06/2026 | $4.23 | $3.80 (-10.17%) | $4.35 | $3.75 | 92.04 K | $24.56 M |
| 01/05/2026 | $4.02 | $4.30 (6.97%) | $4.77 | $3.55 | 169.30 K | $27.79 M |
| 01/02/2026 | $3.43 | $4.14 (20.7%) | $4.14 | $3.14 | 1.36 M | $26.76 M |
| 12/31/2025 | $3.66 | $3.82 (4.37%) | $4.12 | $3.35 | 2.00 M | $24.69 M |
| 12/30/2025 | $3.60 | $3.99 (10.83%) | $4.20 | $3.60 | 4.65 M | $25.79 M |
| 12/29/2025 | $3.37 | $3.80 (12.76%) | $4.46 | $3.27 | 1.33 M | $24.56 M |
| 12/26/2025 | $3.48 | $3.60 (3.45%) | $3.60 | $3.19 | 41.65 K | $23.27 M |
| 12/24/2025 | $3.37 | $3.37 (0%) | $3.45 | $3.16 | 171.70 K | $21.78 M |
| 12/23/2025 | $4.80 | $3.47 (-27.71%) | $4.95 | $3.08 | 795.90 K | $22.43 M |
| 12/22/2025 | $5.09 | $4.89 (-3.93%) | $5.13 | $4.75 | 119.34 K | $31.60 M |
| 12/19/2025 | $5.10 | $4.89 (-4.12%) | $5.10 | $4.75 | 15.81 K | $31.60 M |
| 12/18/2025 | $5.09 | $5.01 (-1.57%) | $5.22 | $4.75 | 16.17 K | $32.38 M |
| 12/17/2025 | $4.95 | $4.88 (-1.41%) | $4.95 | $4.28 | 50.71 K | $31.54 M |
| 12/16/2025 | $5.40 | $4.88 (-9.63%) | $5.46 | $4.13 | 281.00 K | $31.54 M |
| 12/15/2025 | $6.23 | $5.52 (-11.4%) | $6.24 | $5.27 | 110.70 K | $35.68 M |
| 12/12/2025 | $6.66 | $6.53 (-1.95%) | $6.75 | $6.30 | 20.00 K | $42.20 M |
| 12/11/2025 | $7.05 | $6.53 (-7.38%) | $7.05 | $6.15 | 194.62 K | $42.20 M |
| 12/10/2025 | $6.74 | $6.99 (3.71%) | $7.20 | $6.45 | 112.95 K | $45.18 M |
| 12/09/2025 | $6.45 | $6.74 (4.5%) | $6.75 | $6.45 | 16.65 K | $43.56 M |
| 12/08/2025 | $7.11 | $6.45 (-9.28%) | $7.14 | $6.35 | 72.75 K | $41.69 M |
| 12/05/2025 | $7.02 | $7.01 (-0.14%) | $7.50 | $6.75 | 7.44 K | $45.31 M |
| 12/04/2025 | $6.70 | $7.38 (10.15%) | $7.38 | $6.70 | 6.01 K | $47.70 M |
| 12/03/2025 | $6.90 | $6.75 (-2.17%) | $7.50 | $6.62 | 8.48 K | $43.62 M |
| 12/02/2025 | $6.83 | $7.25 (6.15%) | $8.55 | $6.47 | 50.09 K | $46.86 M |
| 12/01/2025 | $6.30 | $6.27 (-0.48%) | $6.30 | $6.00 | 6.35 K | $40.52 M |
| 11/28/2025 | $6.42 | $6.00 (-6.54%) | $6.42 | $5.96 | 3.55 K | $38.78 M |
| 11/26/2025 | $6.19 | $6.14 (-0.81%) | $6.29 | $5.87 | 5.05 K | $39.68 M |
| 11/25/2025 | $6.35 | $6.29 (-0.94%) | $6.58 | $5.88 | 7.90 K | $40.65 M |
| 11/24/2025 | $6.73 | $6.65 (-1.19%) | $6.73 | $6.00 | 24.49 K | $42.98 M |
| 11/21/2025 | $7.17 | $6.75 (-5.86%) | $7.46 | $6.62 | 3.41 K | $43.62 M |
| 11/20/2025 | $8.55 | $7.06 (-17.43%) | $8.75 | $6.77 | 13.08 K | $45.63 M |
| 11/19/2025 | $8.46 | $8.44 (-0.24%) | $8.72 | $8.36 | 3.93 K | $54.55 M |
| 11/18/2025 | $8.40 | $8.36 (-0.48%) | $8.70 | $8.36 | 2.39 K | $54.03 M |
| 11/17/2025 | $8.70 | $8.33 (-4.25%) | $8.77 | $8.27 | 1.34 K | $53.84 M |
| 11/14/2025 | $8.55 | $8.63 (0.94%) | $8.83 | $8.30 | 4.96 K | $55.78 M |
| 11/13/2025 | $8.97 | $8.55 (-4.68%) | $8.97 | $8.44 | 6.17 K | $55.26 M |
| 11/12/2025 | $9.69 | $9.00 (-7.12%) | $9.90 | $8.70 | 7.09 K | $58.17 M |
| 11/11/2025 | $9.75 | $9.31 (-4.51%) | $9.75 | $9.16 | 5.44 K | $60.17 M |
| 11/10/2025 | $10.17 | $10.15 (-0.2%) | $10.20 | $9.83 | 4.42 K | $65.60 M |
| 11/07/2025 | $9.13 | $9.82 (7.56%) | $10.05 | $8.85 | 4.02 K | $63.47 M |
| 11/06/2025 | $8.70 | $9.09 (4.48%) | $9.64 | $8.70 | 11.98 K | $58.75 M |
| 11/05/2025 | $9.23 | $8.72 (-5.53%) | $9.39 | $8.56 | 4.41 K | $56.36 M |
| 11/04/2025 | $9.75 | $9.30 (-4.62%) | $10.17 | $9.30 | 1.90 K | $60.11 M |
| 11/03/2025 | $9.58 | $9.74 (1.67%) | $10.50 | $9.30 | 5.97 K | $62.95 M |
| 10/31/2025 | $9.45 | $9.66 (2.22%) | $10.18 | $9.00 | 5.86 K | $62.43 M |
| 10/30/2025 | $9.60 | $9.00 (-6.25%) | $10.17 | $8.80 | 10.35 K | $58.17 M |
| 10/29/2025 | $9.02 | $9.35 (3.66%) | $9.81 | $9.02 | 7.36 K | $60.43 M |
| 10/28/2025 | $10.23 | $9.50 (-7.14%) | $10.64 | $9.15 | 9.14 K | $61.40 M |
| 10/27/2025 | $10.80 | $10.20 (-5.56%) | $10.80 | $10.19 | 3.31 K | $65.92 M |
| 10/24/2025 | $10.05 | $10.19 (1.39%) | $10.38 | $9.77 | 2.88 K | $65.86 M |
| 10/23/2025 | $9.90 | $10.17 (2.73%) | $10.38 | $9.75 | 10.89 K | $65.73 M |
| 10/22/2025 | $9.60 | $10.01 (4.27%) | $10.50 | $9.38 | 7.84 K | $64.69 M |
| 10/21/2025 | $9.90 | $9.62 (-2.83%) | $10.28 | $9.42 | 9.42 K | $62.17 M |
| 10/20/2025 | $9.67 | $9.92 (2.59%) | $10.05 | $9.38 | 4.71 K | $64.11 M |
| 10/17/2025 | $9.87 | $9.75 (-1.22%) | $10.09 | $9.60 | 8.80 K | $63.01 M |
| 10/16/2025 | $9.90 | $10.20 (3.03%) | $10.65 | $9.45 | 11.41 K | $65.92 M |
| 10/15/2025 | $11.66 | $10.20 (-12.52%) | $12.00 | $10.05 | 96.45 K | $65.92 M |
| 10/14/2025 | $12.00 | $11.28 (-6%) | $12.45 | $11.27 | 75.52 K | $72.90 M |
| 10/13/2025 | $11.42 | $11.25 (-1.49%) | $12.00 | $9.76 | 22.53 K | $72.71 M |
| 10/10/2025 | $12.55 | $11.99 (-4.46%) | $13.78 | $11.78 | 89.69 K | $77.49 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.
