Singapore markets close in 7 hours 48 minutes

Moolec Science SA (MLEC)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.4100+0.0700 (+5.22%)
At close: 04:00PM EDT
1.4600 +0.05 (+3.55%)
After hours: 07:10PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20241.37011.55001.30001.41001.410088,762
16 Apr 20241.20001.43501.20001.30001.300074,300
15 Apr 20241.15601.15601.15001.15001.15001,100
12 Apr 20241.19001.20001.16501.20001.200018,200
11 Apr 20241.22001.22001.17501.19001.19007,500
10 Apr 20241.24001.29601.20901.20901.209031,600
09 Apr 20241.24601.27001.22001.22001.22006,600
08 Apr 20241.27901.27901.22001.25001.25001,700
05 Apr 20241.27001.35001.20001.21001.210019,100
04 Apr 20241.33401.36001.31001.31001.31004,900
03 Apr 20241.41001.41001.32601.32601.32605,400
02 Apr 20241.32001.38001.30001.38001.380011,600
01 Apr 20241.42001.42001.34001.34001.340011,800
28 Mar 20241.31001.41001.31001.38001.380020,500
27 Mar 20241.38001.41001.34301.38001.380010,600
26 Mar 20241.45301.46001.32001.41001.41003,700
25 Mar 20241.39001.45001.35201.41001.41009,400
22 Mar 20241.39001.60001.36001.40001.400034,900
21 Mar 20241.46001.60001.24001.28001.280067,600
20 Mar 20241.45001.54001.45001.54001.54004,900
19 Mar 20241.61001.61001.46001.50001.500027,800
18 Mar 20241.62001.65001.60001.65001.650011,600
15 Mar 20241.59001.74001.59001.63001.63008,700
14 Mar 20241.63501.68501.63501.66001.66003,300
13 Mar 20241.65501.68001.63001.63001.630010,800
12 Mar 20241.73001.73001.63001.66001.66004,100
11 Mar 20241.60001.75201.59201.63001.630012,600
08 Mar 20241.68001.69001.65001.69001.69005,800
07 Mar 20241.66001.67501.66001.67501.67503,800
06 Mar 20241.74001.74001.68001.73801.73805,600
05 Mar 20241.73901.74801.65001.74001.74002,800
04 Mar 20241.78001.85001.70001.76001.760013,700
01 Mar 20241.65001.80001.65001.78001.78004,700
29 Feb 20241.75001.81001.70001.80001.80006,500
28 Feb 20241.69001.83001.58001.75001.750010,500
27 Feb 20241.61001.72001.59001.65001.650011,400
26 Feb 20241.69501.69501.61501.64001.64003,900
23 Feb 20241.73001.73001.63001.64001.640017,200
22 Feb 20241.75001.76601.69001.75001.75006,800
21 Feb 20241.81001.83001.74001.75001.75005,800
20 Feb 20241.81002.00001.80001.87501.87506,200
16 Feb 20241.80001.92501.80001.92501.925015,100
15 Feb 20241.78301.83001.78001.80001.80005,000
14 Feb 20241.74001.81001.74001.79001.79003,000
13 Feb 20241.76001.81001.70001.81001.810020,800
12 Feb 20241.90002.00101.85001.86001.860017,500
09 Feb 20241.87002.01001.80001.83001.830016,100
08 Feb 20241.92001.96001.87001.87001.87008,700
07 Feb 20241.93002.06901.92001.92001.92005,000
06 Feb 20241.88002.20001.88002.05202.052015,400
05 Feb 20241.95001.99001.87001.99001.99003,200
02 Feb 20241.89002.02001.89002.02002.02004,900
01 Feb 20241.90002.10001.74001.99001.990033,600
31 Jan 20241.82002.07401.82001.98001.980055,600
30 Jan 20241.86002.00001.80001.91001.910017,800
29 Jan 20241.78001.83001.72001.82001.82006,800
26 Jan 20241.78001.88001.77001.83001.83009,000
25 Jan 20241.78501.90001.72001.81001.810032,400
24 Jan 20241.89001.92001.72201.81001.810022,600
23 Jan 20241.88001.95001.85001.85001.850016,300
22 Jan 20242.00002.00001.90001.93001.93008,900
19 Jan 20241.91002.09001.91002.01002.010049,800
18 Jan 20242.11002.15001.86001.96801.968074,500
17 Jan 20242.21002.21002.12002.15002.150047,300
16 Jan 20242.15002.34002.13002.25002.2500168,100
12 Jan 20242.47002.70002.41002.45002.4500488,800
11 Jan 20242.64003.00002.46002.53002.530019,143,900
10 Jan 20242.25002.34001.90002.00002.000016,300
09 Jan 20242.49002.53002.21002.31002.310013,200
08 Jan 20242.28002.42502.28002.38402.38406,900
05 Jan 20242.37002.37002.35002.35002.35002,200
04 Jan 20242.45002.45002.35002.35002.35001,500
03 Jan 20242.46002.46802.35002.46802.46803,300
02 Jan 20242.50002.50002.40002.42502.42502,500
29 Dec 20232.40002.46002.40002.46002.4600200
28 Dec 20232.39002.49002.38002.38002.38008,800
27 Dec 20232.42502.42502.42502.42502.42501,000
26 Dec 20232.40002.40002.40002.40002.40003,900
22 Dec 20232.38002.45402.38002.42002.42002,000
21 Dec 20232.48202.50002.45002.45002.45007,100
20 Dec 20232.55002.55002.40002.43002.43004,200
19 Dec 20232.50002.50002.40002.43502.43502,700
18 Dec 20232.38002.49002.38002.49002.49001,500
15 Dec 20232.50002.50002.36002.36002.360011,100
14 Dec 20232.50002.70002.35002.35002.35007,600
13 Dec 20232.44002.44002.44002.44002.4400-
12 Dec 20232.50002.50002.44002.44002.44006,000
11 Dec 20232.50002.50002.48202.50002.50002,000
08 Dec 20232.70002.70002.39002.49002.49004,200
07 Dec 20232.51002.51002.51002.51002.5100900
06 Dec 20232.50002.55002.50002.50002.50009,100
05 Dec 20232.40002.60002.27502.53002.530022,700
04 Dec 20232.40002.41002.40002.40002.40004,300
01 Dec 20232.33002.33002.28002.28002.280011,500
30 Nov 20232.49202.55002.46002.51002.5100700
29 Nov 20232.30002.65002.14002.41002.410053,500
28 Nov 20232.50002.50002.49002.49002.4900600
27 Nov 20232.54002.54002.30002.41502.41501,900
24 Nov 20232.60002.69002.60002.69002.69001,500
22 Nov 20232.59502.59502.51002.58002.5800800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...