5 DAY PERFORMANCE
-16.52%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
-14.60%
YEAR-TO-DATE PERFORMANCE
-7.13%
1 YEAR PERFORMANCE
-38.08%
Moolec Science SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $7.37 | $8.00 (8.55%) | $8.00 | $7.37 | 440 | $311.69 M |
| 05/28/2025 | $7.81 | $7.80 (-0.13%) | $7.81 | $7.80 | 700 | $303.90 M |
| 05/27/2025 | $8.57 | $8.25 (-3.73%) | $8.57 | $8.25 | 1.40 K | $321.43 M |
| 05/23/2025 | $8.90 | $8.90 (0%) | $8.90 | $8.89 | 1.04 K | $346.75 M |
| 05/22/2025 | $9.04 | $9.02 (-0.22%) | $9.04 | $8.20 | 2.80 K | $351.43 M |
| 05/21/2025 | $8.14 | $8.56 (5.16%) | $8.79 | $8.14 | 2.63 K | $333.51 M |
| 05/20/2025 | $9.47 | $9.00 (-4.96%) | $9.47 | $9.00 | 2.30 K | $350.65 M |
| 05/19/2025 | $9.00 | $9.01 (0.11%) | $9.01 | $9.00 | 908 | $351.04 M |
| 05/16/2025 | $8.15 | $8.86 (8.71%) | $8.91 | $7.91 | 4.70 K | $345.19 M |
| 05/15/2025 | $8.81 | $7.81 (-11.35%) | $10.47 | $7.75 | 6.82 K | $304.28 M |
| 05/14/2025 | $9.30 | $8.98 (-3.44%) | $9.30 | $8.37 | 11.58 K | $349.87 M |
| 05/13/2025 | $9.00 | $9.30 (3.33%) | $9.90 | $8.34 | 16.40 K | $362.34 M |
| 05/12/2025 | $9.07 | $8.93 (-1.54%) | $9.07 | $8.70 | 4.22 K | $347.92 M |
| 05/09/2025 | $8.85 | $9.10 (2.82%) | $9.50 | $8.44 | 3.43 K | $35.45 M |
| 05/08/2025 | $9.50 | $8.85 (-6.84%) | $9.50 | $8.19 | 2.88 K | $34.48 M |
| 05/07/2025 | $7.60 | $9.16 (20.53%) | $9.40 | $7.31 | 10.17 K | $35.69 M |
| 05/06/2025 | $7.60 | $7.50 (-1.32%) | $7.60 | $7.11 | 1.23 K | $29.22 M |
| 05/05/2025 | $7.49 | $7.60 (1.47%) | $7.60 | $6.71 | 1.55 K | $29.61 M |
| 05/02/2025 | $7.44 | $7.48 (0.54%) | $7.60 | $7.25 | 1.76 K | $29.12 M |
| 05/01/2025 | $7.63 | $7.49 (-1.83%) | $7.80 | $6.59 | 4.78 K | $29.19 M |
| 04/30/2025 | $6.77 | $7.40 (9.31%) | $7.50 | $6.52 | 3.84 K | $28.82 M |
| 04/29/2025 | $6.32 | $7.20 (13.92%) | $7.21 | $6.30 | 4.75 K | $28.06 M |
| 04/28/2025 | $6.20 | $6.41 (3.39%) | $6.54 | $6.10 | 2.79 K | $24.99 M |
| 04/25/2025 | $5.80 | $6.10 (5.17%) | $6.35 | $5.75 | 2.97 K | $23.75 M |
| 04/24/2025 | $5.71 | $5.83 (2.1%) | $7.10 | $5.71 | 2.98 K | $22.71 M |
| 04/23/2025 | $6.11 | $6.15 (0.65%) | $6.65 | $5.70 | 7.76 K | $23.94 M |
| 04/22/2025 | $6.34 | $6.80 (7.26%) | $6.88 | $6.05 | 20.41 K | $26.50 M |
| 04/21/2025 | $7.10 | $6.88 (-3.1%) | $7.20 | $5.60 | 239.19 K | $26.81 M |
| 04/17/2025 | $7.10 | $6.76 (-4.79%) | $7.17 | $6.19 | 960 | $26.35 M |
| 04/16/2025 | $7.31 | $7.10 (-2.87%) | $7.36 | $7.10 | 810 | $27.66 M |
| 04/15/2025 | $7.19 | $7.19 (0%) | $7.19 | $7.19 | 30 | $28.01 M |
| 04/14/2025 | $7.00 | $7.20 (2.86%) | $7.30 | $7.00 | 365 | $27.85 M |
| 04/11/2025 | $6.04 | $6.70 (10.93%) | $7.35 | $5.54 | 2.62 K | $25.92 M |
| 04/10/2025 | $6.23 | $6.23 (0%) | $6.23 | $6.18 | 100 | $24.09 M |
| 04/09/2025 | $6.64 | $6.42 (-3.31%) | $6.64 | $6.14 | 756 | $24.83 M |
| 04/08/2025 | $6.65 | $6.64 (-0.15%) | $6.65 | $6.11 | 2.07 K | $25.69 M |
| 04/07/2025 | $6.30 | $5.94 (-5.71%) | $6.30 | $5.89 | 124 | $22.97 M |
| 04/04/2025 | $6.65 | $6.27 (-5.71%) | $6.65 | $6.00 | 200 | $24.26 M |
| 04/03/2025 | $6.53 | $5.81 (-11.03%) | $6.53 | $5.81 | 80 | $22.47 M |
| 04/02/2025 | $6.17 | $6.06 (-1.78%) | $6.33 | $5.90 | 4.58 K | $23.46 M |
| 04/01/2025 | $5.88 | $5.60 (-4.76%) | $6.16 | $5.60 | 749 | $21.66 M |
| 03/31/2025 | $5.64 | $5.60 (-0.71%) | $6.16 | $5.60 | 1.51 K | $21.66 M |
| 03/28/2025 | $6.80 | $5.93 (-12.79%) | $7.03 | $5.55 | 4.56 K | $22.94 M |
| 03/27/2025 | $6.33 | $6.13 (-3.16%) | $7.25 | $6.13 | 3.77 K | $23.71 M |
| 03/26/2025 | $7.10 | $6.24 (-12.11%) | $7.60 | $6.24 | 6.27 K | $24.15 M |
| 03/25/2025 | $7.08 | $7.35 (3.81%) | $7.50 | $7.08 | 210 | $28.45 M |
| 03/24/2025 | $7.10 | $7.00 (-1.41%) | $7.50 | $7.00 | 3.38 K | $27.08 M |
| 03/21/2025 | $7.20 | $7.10 (-1.39%) | $7.20 | $7.10 | 188 | $27.46 M |
| 03/20/2025 | $7.69 | $7.20 (-6.37%) | $7.69 | $7.17 | 1.32 K | $27.85 M |
| 03/19/2025 | $7.50 | $7.56 (0.8%) | $7.56 | $7.00 | 1.17 K | $29.24 M |
| 03/18/2025 | $7.95 | $7.58 (-4.65%) | $8.05 | $7.49 | 2.75 K | $29.31 M |
| 03/17/2025 | $9.28 | $8.42 (-9.27%) | $9.28 | $8.30 | 752 | $32.57 M |
| 03/14/2025 | $8.20 | $8.79 (7.2%) | $8.80 | $7.80 | 3.35 K | $33.99 M |
| 03/13/2025 | $8.09 | $8.30 (2.6%) | $8.30 | $7.61 | 1.08 K | $32.11 M |
| 03/12/2025 | $9.55 | $8.56 (-10.37%) | $9.55 | $8.37 | 1.99 K | $33.09 M |
| 03/11/2025 | $8.13 | $9.40 (15.62%) | $9.50 | $7.80 | 3.59 K | $36.36 M |
| 03/10/2025 | $8.68 | $8.45 (-2.65%) | $8.80 | $8.01 | 3.15 K | $32.69 M |
| 03/07/2025 | $7.40 | $8.60 (16.22%) | $8.70 | $7.40 | 1.54 K | $33.27 M |
| 03/06/2025 | $7.38 | $7.40 (0.27%) | $7.55 | $7.38 | 553 | $28.63 M |
| 03/05/2025 | $8.36 | $7.35 (-12.08%) | $8.36 | $6.89 | 710 | $28.44 M |
| 03/04/2025 | $6.98 | $7.10 (1.72%) | $8.00 | $6.41 | 2.59 K | $27.47 M |
| 03/03/2025 | $6.46 | $7.50 (16.1%) | $8.00 | $6.46 | 931 | $29.01 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.
