Singapore markets closed

Moolec Science SA (MLEC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7500+0.1000 (+6.06%)
At close: 03:57PM EST
1.7500 0.00 (0.00%)
Pre-market: 06:48AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 20232.37002.52902.35002.52902.52901,400
20 Nov 20232.50002.50002.50002.50002.5000200
17 Nov 20232.60002.60002.55002.55002.55002,000
16 Nov 20232.48002.48002.48002.48002.4800400
15 Nov 20232.60102.61002.60102.61002.61001,900
14 Nov 20232.65002.68002.49002.56002.56001,900
13 Nov 20232.75002.76002.70002.70002.70003,100
10 Nov 20232.65002.65002.65002.65002.6500-
09 Nov 20232.71502.71502.63002.65002.65001,000
08 Nov 20232.43002.89002.43002.80002.800017,700
07 Nov 20232.60002.60002.60002.60002.6000-
06 Nov 20232.41402.60002.37002.60002.600018,100
03 Nov 20232.71602.78002.71602.78002.7800700
02 Nov 20232.56002.79502.48002.79502.79503,100
01 Nov 20232.51002.89102.51002.68002.68004,000
31 Oct 20232.57002.57002.38002.38002.3800900
30 Oct 20232.75002.75002.75002.75002.7500-
27 Oct 20232.70002.78002.68002.75002.75002,000
26 Oct 20232.90002.90002.60002.79002.7900600
25 Oct 20232.81002.81002.81002.81002.8100-
24 Oct 20232.60002.81002.60002.81002.81001,700
23 Oct 20232.80002.80002.53002.53002.5300600
20 Oct 20232.70202.98002.70202.72002.72001,400
19 Oct 20232.60002.70002.35002.70002.70008,100
18 Oct 20232.64002.65702.31002.65702.65704,900
17 Oct 20232.60003.00002.60002.84702.84708,200
16 Oct 20232.65102.70002.50002.51002.51005,900
13 Oct 20232.75702.75702.65502.72002.72002,900
12 Oct 20232.86002.86002.61002.85602.85603,200
11 Oct 20232.80202.83802.80002.83802.8380800
10 Oct 20232.81002.81002.81002.81002.8100-
09 Oct 20232.81002.81002.81002.81002.8100200
06 Oct 20232.85002.92002.80002.80002.80001,900
05 Oct 20232.82502.93002.82502.93002.93002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...