MLEC
MOOLEC SCIENCE (MLEC)
NASDAQ
$6.95-$0.05 (-0.71%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.5M
    Market Cap
  • -73.33%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -17.16%
    Low Price$6.73
    High Price$8.57
  • 3 Months
    -4.94%
    Low Price$6.54
    High Price$8.57
  • 1 Year
    -73.33%
    Low Price$3.37
    High Price$17.10
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
7.21
7.39
6.90
7.00
+0.57%
7,841
08/20/2026
7.00
7.21
6.86
6.96
+0.14%
2,660
08/19/2026
7.16
7.56
6.70
6.95
-2.92%
8,763
08/18/2026
7.80
7.98
7.15
7.16
-16.46%
16,849
08/17/2026
7.00
9.31
6.71
8.57
+19.03%
102,127
08/14/2026
7.20
7.20
7.20
7.20
+3.00%
810
08/13/2026
7.01
7.13
6.97
6.99
-4.25%
1,688
08/12/2026
7.08
7.40
6.64
7.30
+3.11%
3,725
08/11/2026
7.08
7.08
6.69
7.08
+1.05%
3,721
08/10/2026
6.70
7.11
6.69
7.01
-2.55%
2,424
08/07/2026
7.02
7.40
6.82
7.19
+5.43%
1,570
08/06/2026
7.46
7.46
6.69
6.82
-3.94%
5,730
08/05/2026
7.10
7.10
7.10
7.10
-1.44%
930
08/04/2026
7.20
7.20
7.20
7.20
+3.35%
622
08/03/2026
6.94
6.97
6.59
6.97
+3.57%
7,594
07/31/2026
6.98
7.07
6.73
6.73
-6.53%
3,376
07/30/2026
7.18
7.20
7.10
7.20
-0.33%
3,508
07/29/2026
7.09
7.43
7.09
7.22
-0.56%
2,011
07/28/2026
7.17
7.65
6.93
7.27
-1.33%
9,363
07/27/2026
7.00
7.50
7.00
7.36
+2.33%
2,401
07/24/2026
6.95
7.20
6.88
7.20
+0.21%
8,519
07/23/2026
7.62
7.99
7.00
7.18
-2.97%
9,437
07/22/2026
8.00
8.30
7.40
7.40
-12.43%
24,362
07/21/2026
6.90
9.69
6.90
8.45
+28.03%
150,126
07/20/2026
6.80
6.85
6.60
6.60
+0.92%
2,658
07/17/2026
7.04
7.08
6.54
6.54
-6.57%
2,759
07/16/2026
7.26
7.26
7.00
7.00
-1.69%
1,325
07/15/2026
7.79
7.79
7.00
7.12
-4.81%
4,106
07/14/2026
7.67
7.94
7.08
7.48
+0.78%
4,728
07/13/2026
7.29
7.99
7.28
7.42
+1.26%
4,238
07/10/2026
7.33
7.33
7.33
7.33
+0.001%
2,219
07/09/2026
7.72
7.72
6.79
7.33
-5.28%
3,709
07/08/2026
7.55
7.74
7.00
7.74
+0.63%
6,290
07/07/2026
7.52
7.73
7.49
7.69
-0.26%
1,889
07/06/2026
7.65
8.00
7.42
7.71
-3.20%
1,668
07/02/2026
7.33
7.97
7.29
7.97
+3.02%
9,405
07/01/2026
7.40
8.00
7.20
7.73
+3.50%
6,207
06/30/2026
7.92
8.41
7.42
7.47
-7.66%
9,469
06/29/2026
8.33
8.33
7.99
8.09
+6.45%
6,684
06/26/2026
7.57
7.92
7.57
7.60
-1.04%
9,042
06/25/2026
7.87
8.20
7.52
7.68
+0.84%
8,849
06/24/2026
8.01
8.10
7.60
7.62
-4.80%
11,092
06/23/2026
8.20
8.41
8.00
8.00
+0.13%
19,637
06/22/2026
8.52
8.70
7.60
7.99
-2.32%
33,114
06/18/2026
7.78
8.69
7.24
8.18
+5.41%
70,288
06/17/2026
7.75
8.10
7.65
7.76
-1.27%
6,440
06/16/2026
7.33
7.90
7.33
7.86
+3.01%
7,140
06/15/2026
7.45
7.73
7.11
7.63
-0.26%
8,481
06/12/2026
7.40
7.99
7.17
7.65
+5.44%
7,508
06/11/2026
7.10
7.41
7.09
7.26
+0.07%
3,301
06/10/2026
7.13
7.36
6.95
7.25
+1.12%
23,417
06/09/2026
7.35
7.35
7.05
7.17
+0.42%
9,138
06/08/2026
7.69
7.69
7.00
7.14
-4.42%
10,415
06/05/2026
8.01
8.02
6.91
7.47
-7.09%
23,443
06/04/2026
8.96
9.04
7.51
8.04
-0.74%
129,758
06/03/2026
6.46
9.23
6.46
8.10
+18.59%
162,702
06/02/2026
6.85
7.25
6.65
6.83
-0.29%
26,285
06/01/2026
7.58
7.58
6.82
6.85
-9.03%
16,361
05/29/2026
7.55
8.08
7.31
7.53
+4.58%
36,547
05/28/2026
7.64
7.74
7.20
7.20
-0.69%
18,291
05/27/2026
7.18
7.57
7.18
7.25
-2.42%
6,864
05/26/2026
7.80
7.83
7.15
7.43
-4.37%
11,801
05/22/2026
7.50
7.79
7.30
7.77
+5.51%
6,205
05/21/2026
7.49
7.56
7.31
7.36
-1.02%
4,240
05/20/2026
7.74
7.74
7.39
7.44
-0.80%
7,902
05/19/2026
8.00
8.55
7.14
7.50
-9.86%
23,100
05/18/2026
8.82
9.19
8.21
8.32
-6.83%
25,907
05/15/2026
8.10
10.98
8.10
8.93
+5.31%
95,770
05/14/2026
8.60
8.92
7.95
8.48
+1.68%
13,284
05/13/2026
8.66
8.75
8.25
8.34
-5.12%
14,153
05/12/2026
8.10
8.79
7.96
8.79
+10.57%
23,420
05/11/2026
8.64
8.74
7.80
7.95
-10.67%
27,590
05/08/2026
8.93
8.99
7.99
8.90
-0.89%
24,330
05/07/2026
8.82
8.99
8.11
8.98
+0.67%
44,075
05/06/2026
9.00
9.66
8.62
8.92
-6.40%
43,369
05/05/2026
10.05
10.31
9.37
9.53
-8.80%
32,380
05/04/2026
9.65
10.58
8.69
10.45
+0.77%
36,468
05/01/2026
10.26
10.90
10.00
10.37
-7.82%
49,756
04/30/2026
8.67
11.70
8.67
11.25
+25.14%
210,423
04/29/2026
8.69
9.19
8.04
8.99
+4.53%
110,363
04/28/2026
8.69
9.46
7.40
8.60
+6.30%
2,987,354
04/27/2026
7.17
8.45
6.84
8.09
+11.28%
438,356
04/24/2026
7.24
7.86
7.24
7.27
+1.11%
10,726
04/23/2026
7.45
7.87
7.14
7.19
-1.64%
27,078
04/22/2026
7.17
7.31
7.00
7.31
+1.95%
2,484
04/21/2026
7.15
7.26
6.79
7.17
-1.51%
6,926
04/20/2026
7.26
7.40
7.23
7.28
+0.14%
3,705
04/17/2026
7.72
7.86
7.25
7.27
-7.39%
14,157
04/16/2026
7.47
7.85
7.25
7.85
+3.15%
4,644
04/15/2026
7.78
8.03
7.13
7.61
-4.16%
22,478
04/14/2026
7.75
8.50
7.75
7.94
+5.59%
9,886
04/13/2026
7.07
7.74
7.00
7.52
+5.77%
25,855
04/10/2026
7.82
7.99
7.11
7.11
-12.33%
32,060
04/09/2026
8.91
9.49
7.71
8.11
-10.09%
74,583
04/08/2026
10.66
10.90
8.83
9.02
-17.17%
87,354
04/07/2026
10.69
11.44
10.12
10.89
-4.81%
243,045
04/06/2026
8.69
11.76
8.06
11.44
+64.60%
10,593,521
04/02/2026
6.74
7.07
6.11
6.95
+10.67%
23,450
04/01/2026
5.92
6.30
5.56
6.28
+6.08%
14,534
03/31/2026
6.28
6.28
5.41
5.92
-7.64%
52,418