MLEC
MOOLEC SCIENCE (MLEC)
NASDAQ
$8.22+$1.38 (+20.28%)
Price as of Jun 03, 2026 6:17 PM EDT
  • $2.5M
    Market Cap
  • -94.61%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -34.64%
    Low Price$6.83
    High Price$10.45
  • 3 Months
    -27.42%
    Low Price$5.92
    High Price$11.44
  • 1 Year
    -9.66%
    Low Price$0.22
    High Price$17.10
Date
Open
High
Low
Close
Change (%)
Volume
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
03/30/2026
6.30
6.80
5.90
6.41
-7.70%
11,850
03/27/2026
7.08
7.60
6.66
6.95
-3.81%
6,628
03/26/2026
6.53
7.36
6.53
7.22
+8.41%
14,000
03/25/2026
6.63
6.78
6.21
6.66
-1.62%
22,518
03/24/2026
7.24
7.33
6.57
6.77
-8.39%
12,095
03/23/2026
8.41
8.41
7.33
7.39
-9.88%
10,891
03/20/2026
9.06
9.07
7.34
8.20
-11.26%
25,226
03/19/2026
9.31
9.40
9.02
9.24
-2.63%
6,142
03/18/2026
9.70
9.86
9.49
9.49
-5.19%
9,482
03/17/2026
9.75
10.01
9.65
10.01
+0.60%
4,934
03/16/2026
10.28
10.61
9.82
9.95
-2.74%
7,750
03/13/2026
11.00
11.00
9.91
10.23
-10.34%
20,580
03/12/2026
9.83
12.42
9.40
11.41
+14.33%
206,685
03/11/2026
9.88
10.43
9.57
9.98
-4.73%
15,440
03/10/2026
8.81
10.49
8.79
10.48
+16.78%
179,939
03/09/2026
9.00
9.20
8.55
8.97
-4.06%
244,087
03/06/2026
9.30
9.46
8.81
9.35
-0.64%
22,448
03/05/2026
9.96
10.32
8.66
9.41
-4.37%
155,102
03/04/2026
9.16
11.33
9.15
9.84
+6.26%
93,619
03/03/2026
9.59
9.59
8.38
9.26
-9.83%
66,064
03/02/2026
11.61
11.74
9.97
10.27
-22.78%
73,264
02/27/2026
14.61
15.47
13.14
13.30
-13.19%
173,894
02/26/2026
15.81
16.20
15.00
15.32
-5.02%
86,301
02/25/2026
16.71
16.71
15.00
16.13
+2.67%
202,147
02/24/2026
15.73
20.80
15.65
15.71
-1.87%
278,292
02/23/2026
15.05
17.52
14.75
16.01
-2.50%
148,368
02/20/2026
18.00
21.75
15.30
16.42
-3.98%
739,806
02/19/2026
16.38
23.22
15.80
17.10
+19.08%
3,028,308
02/18/2026
9.41
19.50
9.25
14.36
+49.90%
7,218,381
02/17/2026
7.83
10.20
7.80
9.58
+11.01%
903,540
02/13/2026
11.17
12.23
8.12
8.63
+69.22%
50,594,663
02/12/2026
5.03
5.10
4.62
5.10
+2.00%
17,145
02/11/2026
5.20
5.39
4.79
5.00
-0.20%
21,754
02/10/2026
5.04
5.91
4.97
5.01
-2.53%
57,528
02/09/2026
5.36
5.61
4.79
5.14
-4.64%
19,012
02/06/2026
5.64
5.88
5.36
5.39
-6.26%
15,585
02/05/2026
5.29
5.89
5.12
5.75
+7.48%
44,441
02/04/2026
5.03
5.66
4.91
5.35
+5.31%
33,382
02/03/2026
5.25
5.56
4.85
5.08
-5.40%
55,962
02/02/2026
5.51
6.59
5.31
5.37
-17.38%
56,374
01/30/2026
4.93
7.40
4.92
6.50
+0.46%
246,217
01/29/2026
6.53
6.75
6.12
6.47
-2.27%
44,357
01/28/2026
6.69
7.12
6.03
6.62
-1.05%
38,754
01/27/2026
6.99
7.01
6.56
6.69
-6.04%
39,683
01/26/2026
7.20
7.84
6.83
7.12
-5.07%
74,272
01/23/2026
6.67
8.00
6.50
7.50
+10.62%
130,191
01/22/2026
6.31
7.50
5.80
6.78
+4.63%
456,489
01/21/2026
6.12
7.79
4.62
6.48
+47.61%
5,677,719
01/20/2026
4.73
5.29
4.18
4.39
-13.07%
107,644
01/16/2026
6.72
7.27
4.76
5.05
-34.42%
599,118
01/15/2026
3.62
12.96
3.53
7.70
+118.13%
9,893,406
01/14/2026
3.93
3.99
3.40
3.53
-28.11%
111,001
01/13/2026
4.00
4.93
4.00
4.91
+19.46%
746,382
01/12/2026
4.22
4.37
4.05
4.11
-2.38%
24,464
01/09/2026
4.51
4.51
4.09
4.21
-5.82%
11,901
01/08/2026
4.00
4.72
4.00
4.47
+12.03%
49,382