2m 2m 2m 2m 2m 2m 2m
MOOLEC SCIENCE (MLEC)
NASDAQ
$4.88+$0.07 (+1.35%)
Price as of Oct 02, 2026 4:10 PM EDT- $2.5MMarket Cap
- -66.23%1-Year Change
- BiotechnologyIndustry
MOOLEC SCIENCE (MLEC)
$4.88+$0.07 (+1.35%)
- 1 Month-30.24%Low Price$4.81High Price$7.39
- 3 Months-37.79%Low Price$4.81High Price$8.57
- 1 Year-66.23%Low Price$3.37High Price$17.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 5.12 | 5.15 | 4.66 | 4.81 | -1.43% | 8,944 |
09/30/2026 | 5.11 | 5.11 | 4.66 | 4.88 | -2.20% | 10,928 |
09/29/2026 | 5.42 | 5.55 | 4.89 | 4.99 | +1.22% | 19,719 |
09/28/2026 | 6.00 | 6.00 | 4.77 | 4.93 | -11.96% | 11,133 |
09/25/2026 | 5.53 | 5.78 | 5.30 | 5.60 | -4.28% | 18,303 |
09/24/2026 | 6.36 | 6.36 | 5.50 | 5.85 | -6.55% | 20,641 |
09/23/2026 | 5.39 | 6.30 | 5.39 | 6.26 | +12.79% | 23,860 |
09/22/2026 | 5.52 | 5.75 | 5.52 | 5.55 | +0.91% | 6,813 |
09/21/2026 | 6.05 | 6.05 | 5.46 | 5.50 | -9.84% | 19,224 |
09/18/2026 | 6.33 | 6.54 | 6.04 | 6.10 | -2.09% | 3,914 |
09/17/2026 | 6.24 | 6.69 | 6.08 | 6.23 | +3.32% | 6,134 |
09/16/2026 | 6.20 | 6.50 | 6.00 | 6.03 | -8.99% | 17,368 |
09/15/2026 | 7.21 | 7.21 | 6.20 | 6.63 | -6.68% | 34,531 |
09/14/2026 | 7.76 | 8.02 | 6.20 | 7.10 | +1.00% | 120,581 |
09/11/2026 | 7.32 | 8.02 | 6.71 | 7.03 | -4.87% | 102,015 |
09/10/2026 | 6.80 | 7.40 | 6.60 | 7.39 | +10.99% | 12,174 |
09/09/2026 | 6.83 | 6.83 | 6.63 | 6.66 | -3.92% | 2,759 |
09/08/2026 | 6.84 | 7.10 | 6.61 | 6.93 | 0.00% | 49,627 |
09/04/2026 | 7.05 | 7.05 | 6.92 | 6.93 | -2.94% | 4,191 |
09/03/2026 | 6.80 | 7.20 | 6.78 | 7.14 | +4.85% | 21,225 |
09/02/2026 | 7.00 | 7.01 | 6.73 | 6.81 | -1.23% | 8,851 |
09/01/2026 | 7.20 | 7.20 | 6.80 | 6.90 | +1.40% | 11,825 |
08/31/2026 | 6.90 | 7.19 | 6.65 | 6.80 | 0.00% | 31,631 |
08/28/2026 | 6.85 | 6.85 | 6.80 | 6.80 | -0.15% | 1,965 |
08/26/2026 | 6.80 | 6.89 | 6.80 | 6.81 | -5.15% | 2,338 |
08/25/2026 | 7.03 | 7.18 | 7.03 | 7.18 | +1.56% | 1,512 |
08/24/2026 | 6.99 | 7.40 | 6.99 | 7.07 | +1.00% | 5,195 |
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 |