Moolec Science (MLEC) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free MLEC Stock Alerts $1.17 -0.03 (-2.50%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends Moolec Science Stock Price Performance5 Day Performance-0.84%1 Month Performance-13.33%3 Month Performance-34.26%6 Month Performance-48.68%Year-To-Date Performance-52.43%1 Year Performance-61.25% Receive MLEC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Moolec Science and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. MLEC Stock Chart for Sunday, June, 2, 2024 MLEC Chart by TradingView Moolec Science Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.20$1.17-2.11%$1.24$1.1623,150 shs$43.95 million05/30/2024$1.17$1.20+2.16%$1.22$1.1532,648 shs$44.90 million05/29/2024$1.18$1.17-0.85%$1.20$1.1542,204 shs$43.95 million05/28/2024$1.20$1.18-1.67%$1.21$1.1743,222 shs$44.32 million05/27/2024$1.20$1.20$1.22$1.1922,200 shs$45.07 million05/24/2024$1.21$1.20-0.83%$1.22$1.1921,535 shs$45.07 million Get the Latest News and Ratings for MLEC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Moolec Science and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.22$1.21-0.82%$1.22$1.2011,802 shs$45.45 million05/22/2024$1.26$1.22-3.17%$1.26$1.2139,093 shs$45.83 million05/21/2024$1.32$1.26-4.55%$1.33$1.2419,422 shs$47.33 million05/20/2024$1.20$1.32+10.00%$1.33$1.2097,075 shs$49.58 million05/17/2024$1.20$1.20$1.28$1.1747,484 shs$45.07 million05/16/2024$1.24$1.20-3.23%$1.25$1.1965,900 shs$45.07 million05/15/2024$1.26$1.24-1.59%$1.30$1.20111,553 shs$46.57 million05/14/2024$1.26$1.26$1.35$1.20118,825 shs$47.33 million05/13/2024$1.30$1.26-3.08%$1.32$1.10226,081 shs$47.33 million05/10/2024$1.32$1.30-1.52%$1.35$1.2660,150 shs$48.83 million05/09/2024$1.35$1.32-2.22%$1.36$1.2949,991 shs$49.58 million05/08/2024$1.40$1.35-3.57%$1.39$1.32103,167 shs$50.71 million05/07/2024$1.39$1.40+0.72%$1.41$1.3292,415 shs$52.58 million05/06/2024$1.41$1.39-1.42%$1.43$1.34145,712 shs$52.21 million05/03/2024$1.35$1.41+4.44%$1.45$1.33225,165 shs$52.96 million05/02/2024$1.34$1.35+0.75%$1.40$1.24364,655 shs$50.71 million05/01/2024$1.42$1.34-5.63%$1.39$1.26376,637 shs$50.33 million04/30/2024$1.37$1.42+3.65%$1.51$1.353.26 million shs$53.34 million04/29/2024$1.45$1.37-5.52%$1.48$1.36198,208 shs$51.46 million04/26/2024$1.42$1.45+2.11%$1.51$1.34308,350 shs$54.46 million04/25/2024$1.46$1.42-2.74%$1.46$1.30315,739 shs$53.34 million04/24/2024$1.73$1.46-15.61%$1.71$1.36896,112 shs$54.84 million04/23/2024$2.47$1.73-29.96%$2.15$1.673.08 million shs$64.99 million04/22/2024$1.40$2.47+76.43%$3.25$2.1078.24 million shs$92.77 million04/19/2024$1.38$1.40+1.45%$1.40$1.16217,677 shs$52.58 million04/18/2024$1.41$1.38-2.13%$2.16$1.303.28 million shs$51.83 million04/17/2024$1.30$1.41+8.46%$1.55$1.2989,894 shs$52.96 million04/16/2024$1.23$1.30+5.69%$1.44$1.2074,285 shs$48.83 million04/15/2024$1.20$1.23+2.50%$1.23$1.211,059 shs$46.20 million04/12/2024$1.19$1.20+0.84%$1.20$1.1718,227 shs$45.07 million04/11/2024$1.21$1.19-1.53%$1.22$1.187,070 shs$44.70 million04/10/2024$1.21$1.21-0.12%$1.30$1.2131,574 shs$45.39 million04/09/2024$1.25$1.21-3.20%$1.27$1.216,601 shs$45.45 million04/08/2024$1.21$1.25+3.31%$1.28$1.221,721 shs$46.95 millionDo This Before July 30 2024 To Claim Trump’s Gift (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$1.31$1.21-7.63%$1.35$1.2019,070 shs$45.45 million04/04/2024$1.33$1.31-1.50%$1.36$1.314,926 shs$49.21 million04/03/2024$1.38$1.33-3.62%$1.41$1.335,354 shs$49.96 million04/02/2024$1.34$1.38+2.99%$1.38$1.3011,552 shs$51.83 million04/01/2024$1.38$1.34-2.90%$1.42$1.3411,765 shs$50.33 million03/29/2024$1.38$1.38$1.41$1.3120,515 shs$51.84 million03/28/2024$1.38$1.38$1.41$1.3120,515 shs$51.83 million03/27/2024$1.41$1.38-2.13%$1.41$1.3410,585 shs$51.83 million03/26/2024$1.41$1.41$1.46$1.323,683 shs$52.96 million03/25/2024$1.40$1.41+0.71%$1.45$1.359,416 shs$52.96 million03/22/2024$1.28$1.40+9.37%$1.60$1.3634,873 shs$52.58 million03/21/2024$1.54$1.28-16.88%$1.60$1.2467,001 shs$48.08 million03/20/2024$1.50$1.54+2.67%$1.54$1.454,878 shs$57.84 million03/19/2024$1.65$1.50-9.09%$1.61$1.4627,803 shs$56.34 million03/18/2024$1.63$1.65+1.22%$1.65$1.6011,619 shs$61.97 million03/15/2024$1.66$1.63-1.80%$1.74$1.598,659 shs$61.23 million03/14/2024$1.63$1.66+1.84%$1.69$1.643,278 shs$62.35 million03/13/2024$1.66$1.63-1.81%$1.68$1.6310,846 shs$61.22 million03/12/2024$1.63$1.66+1.84%$1.73$1.633,837 shs$62.35 million03/11/2024$1.69$1.63-3.55%$1.75$1.5912,501 shs$61.22 million03/08/2024$1.68$1.69+0.90%$1.69$1.655,712 shs$63.48 million03/07/2024$1.74$1.68-3.65%$1.68$1.663,773 shs$62.91 million03/06/2024$1.74$1.74-0.09%$1.74$1.685,646 shs$65.29 million03/05/2024$1.76$1.74-1.14%$1.75$1.652,032 shs$65.36 million03/04/2024$1.78$1.76-1.12%$1.85$1.7013,744 shs$66.11 million03/01/2024$1.80$1.78-1.11%$1.80$1.654,661 shs$66.86 million Related Companies: HCVI Stock Chart EVE Stock Chart SUAC Stock Chart SKGR Stock Chart SPKL Stock Chart PEGR Stock Chart LCW Stock Chart NFYS Stock Chart PHYT Stock Chart EMLD Stock Chart Receive MLEC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Moolec Science and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MLEC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Moolec Science SA Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.