Moolec Science SA NASDAQ:MLEC Historical Prices

Below are the 288 trading days of historical prices for MLEC.

# Exchange Symbol Date Open High Low Close
288 NASDAQ MLEC Thu, Mar 7, 2024 1.66 1.68 1.66 1.68
287 NASDAQ MLEC Wed, Mar 6, 2024 1.74 1.74 1.68 1.74
286 NASDAQ MLEC Tue, Mar 5, 2024 1.74 1.75 1.65 1.74
285 NASDAQ MLEC Mon, Mar 4, 2024 1.78 1.85 1.70 1.76
284 NASDAQ MLEC Fri, Mar 1, 2024 1.65 1.80 1.65 1.78
283 NASDAQ MLEC Thu, Feb 29, 2024 1.75 1.81 1.70 1.80
282 NASDAQ MLEC Wed, Feb 28, 2024 1.69 1.83 1.58 1.75
281 NASDAQ MLEC Tue, Feb 27, 2024 1.61 1.72 1.59 1.65
280 NASDAQ MLEC Mon, Feb 26, 2024 1.70 1.70 1.62 1.64
279 NASDAQ MLEC Fri, Feb 23, 2024 1.73 1.73 1.63 1.64
278 NASDAQ MLEC Thu, Feb 22, 2024 1.75 1.77 1.69 1.75
277 NASDAQ MLEC Wed, Feb 21, 2024 1.81 1.83 1.74 1.75
276 NASDAQ MLEC Tue, Feb 20, 2024 1.81 2.00 1.80 1.88
275 NASDAQ MLEC Fri, Feb 16, 2024 1.80 1.93 1.80 1.93
274 NASDAQ MLEC Thu, Feb 15, 2024 1.78 1.83 1.78 1.80
273 NASDAQ MLEC Wed, Feb 14, 2024 1.74 1.81 1.74 1.79
272 NASDAQ MLEC Tue, Feb 13, 2024 1.76 1.81 1.70 1.81
271 NASDAQ MLEC Mon, Feb 12, 2024 1.90 2.00 1.85 1.86
270 NASDAQ MLEC Fri, Feb 9, 2024 1.87 2.01 1.80 1.83
269 NASDAQ MLEC Thu, Feb 8, 2024 1.92 1.96 1.87 1.87
268 NASDAQ MLEC Wed, Feb 7, 2024 1.93 2.07 1.92 1.92
267 NASDAQ MLEC Tue, Feb 6, 2024 1.88 2.20 1.88 2.05
266 NASDAQ MLEC Mon, Feb 5, 2024 1.95 1.99 1.87 1.99
265 NASDAQ MLEC Fri, Feb 2, 2024 1.89 2.02 1.89 2.02
264 NASDAQ MLEC Thu, Feb 1, 2024 1.90 2.10 1.74 1.99
263 NASDAQ MLEC Wed, Jan 31, 2024 1.82 2.07 1.82 1.98
262 NASDAQ MLEC Tue, Jan 30, 2024 1.86 2.00 1.80 1.91
261 NASDAQ MLEC Mon, Jan 29, 2024 1.78 1.83 1.72 1.82
260 NASDAQ MLEC Fri, Jan 26, 2024 1.78 1.88 1.77 1.83
259 NASDAQ MLEC Thu, Jan 25, 2024 1.79 1.90 1.72 1.81
258 NASDAQ MLEC Wed, Jan 24, 2024 1.89 1.92 1.72 1.81
257 NASDAQ MLEC Tue, Jan 23, 2024 1.88 1.95 1.85 1.85
256 NASDAQ MLEC Mon, Jan 22, 2024 2.00 2.00 1.90 1.93
255 NASDAQ MLEC Fri, Jan 19, 2024 1.91 2.09 1.91 2.01
254 NASDAQ MLEC Thu, Jan 18, 2024 2.11 2.15 1.86 1.97
253 NASDAQ MLEC Wed, Jan 17, 2024 2.21 2.21 2.12 2.15
252 NASDAQ MLEC Tue, Jan 16, 2024 2.15 2.34 2.13 2.25
251 NASDAQ MLEC Fri, Jan 12, 2024 2.47 2.70 2.41 2.45
250 NASDAQ MLEC Thu, Jan 11, 2024 2.64 3.00 2.46 2.53
249 NASDAQ MLEC Wed, Jan 10, 2024 2.25 2.34 1.90 2.00
248 NASDAQ MLEC Tue, Jan 9, 2024 2.49 2.53 2.21 2.31
247 NASDAQ MLEC Mon, Jan 8, 2024 2.28 2.43 2.28 2.38
246 NASDAQ MLEC Fri, Jan 5, 2024 2.37 2.37 2.35 2.35
245 NASDAQ MLEC Thu, Jan 4, 2024 2.45 2.45 2.35 2.35
244 NASDAQ MLEC Wed, Jan 3, 2024 2.46 2.47 2.35 2.47
243 NASDAQ MLEC Tue, Jan 2, 2024 2.50 2.50 2.40 2.43
242 NASDAQ MLEC Fri, Dec 29, 2023 2.40 2.46 2.40 2.46
241 NASDAQ MLEC Thu, Dec 28, 2023 2.39 2.49 2.38 2.38
240 NASDAQ MLEC Wed, Dec 27, 2023 2.42 2.42 2.42 2.42
239 NASDAQ MLEC Tue, Dec 26, 2023 2.40 2.40 2.40 2.40
238 NASDAQ MLEC Fri, Dec 22, 2023 2.38 2.45 2.38 2.42
237 NASDAQ MLEC Thu, Dec 21, 2023 2.48 2.50 2.45 2.45
236 NASDAQ MLEC Wed, Dec 20, 2023 2.55 2.55 2.40 2.43
235 NASDAQ MLEC Tue, Dec 19, 2023 2.50 2.50 2.40 2.44
234 NASDAQ MLEC Mon, Dec 18, 2023 2.38 2.49 2.38 2.49
233 NASDAQ MLEC Fri, Dec 15, 2023 2.50 2.50 2.36 2.36
232 NASDAQ MLEC Thu, Dec 14, 2023 2.50 2.70 2.35 2.35
231 NASDAQ MLEC Tue, Dec 12, 2023 2.50 2.50 2.44 2.44
230 NASDAQ MLEC Mon, Dec 11, 2023 2.50 2.50 2.48 2.50
229 NASDAQ MLEC Fri, Dec 8, 2023 2.70 2.70 2.39 2.49
228 NASDAQ MLEC Thu, Dec 7, 2023 2.51 2.51 2.51 2.51
227 NASDAQ MLEC Wed, Dec 6, 2023 2.50 2.55 2.50 2.50
226 NASDAQ MLEC Tue, Dec 5, 2023 2.40 2.60 2.28 2.53
225 NASDAQ MLEC Mon, Dec 4, 2023 2.40 2.41 2.40 2.40
224 NASDAQ MLEC Fri, Dec 1, 2023 2.33 2.33 2.28 2.28
223 NASDAQ MLEC Thu, Nov 30, 2023 2.49 2.55 2.46 2.51
222 NASDAQ MLEC Wed, Nov 29, 2023 2.30 2.65 2.14 2.41
221 NASDAQ MLEC Tue, Nov 28, 2023 2.50 2.50 2.49 2.49
220 NASDAQ MLEC Mon, Nov 27, 2023 2.54 2.54 2.30 2.42
219 NASDAQ MLEC Fri, Nov 24, 2023 2.60 2.69 2.60 2.69
218 NASDAQ MLEC Wed, Nov 22, 2023 2.60 2.60 2.51 2.58
217 NASDAQ MLEC Tue, Nov 21, 2023 2.37 2.53 2.35 2.53
216 NASDAQ MLEC Mon, Nov 20, 2023 2.50 2.50 2.50 2.50
215 NASDAQ MLEC Fri, Nov 17, 2023 2.60 2.60 2.55 2.55
214 NASDAQ MLEC Thu, Nov 16, 2023 2.48 2.48 2.48 2.48
213 NASDAQ MLEC Wed, Nov 15, 2023 2.60 2.61 2.60 2.61
212 NASDAQ MLEC Tue, Nov 14, 2023 2.65 2.68 2.49 2.56
211 NASDAQ MLEC Mon, Nov 13, 2023 2.75 2.76 2.70 2.70
210 NASDAQ MLEC Thu, Nov 9, 2023 2.72 2.72 2.63 2.65
209 NASDAQ MLEC Wed, Nov 8, 2023 2.43 2.89 2.43 2.80
208 NASDAQ MLEC Mon, Nov 6, 2023 2.41 2.60 2.37 2.60
207 NASDAQ MLEC Fri, Nov 3, 2023 2.72 2.78 2.72 2.78
206 NASDAQ MLEC Thu, Nov 2, 2023 2.56 2.80 2.48 2.80
205 NASDAQ MLEC Wed, Nov 1, 2023 2.51 2.89 2.51 2.68
204 NASDAQ MLEC Tue, Oct 31, 2023 2.57 2.57 2.38 2.38
203 NASDAQ MLEC Fri, Oct 27, 2023 2.70 2.78 2.68 2.75
202 NASDAQ MLEC Thu, Oct 26, 2023 2.90 2.90 2.60 2.79
201 NASDAQ MLEC Tue, Oct 24, 2023 2.60 2.81 2.60 2.81
200 NASDAQ MLEC Mon, Oct 23, 2023 2.80 2.80 2.53 2.53
199 NASDAQ MLEC Fri, Oct 20, 2023 2.70 2.98 2.70 2.72
198 NASDAQ MLEC Thu, Oct 19, 2023 2.60 2.70 2.35 2.70
197 NASDAQ MLEC Wed, Oct 18, 2023 2.64 2.66 2.31 2.66
196 NASDAQ MLEC Tue, Oct 17, 2023 2.60 3.00 2.60 2.85
195 NASDAQ MLEC Mon, Oct 16, 2023 2.65 2.70 2.50 2.51
194 NASDAQ MLEC Fri, Oct 13, 2023 2.76 2.76 2.66 2.72
193 NASDAQ MLEC Thu, Oct 12, 2023 2.86 2.86 2.61 2.86
192 NASDAQ MLEC Wed, Oct 11, 2023 2.80 2.84 2.80 2.84
191 NASDAQ MLEC Mon, Oct 9, 2023 2.81 2.81 2.81 2.81
190 NASDAQ MLEC Fri, Oct 6, 2023 2.85 2.92 2.80 2.80
189 NASDAQ MLEC Thu, Oct 5, 2023 2.83 2.93 2.83 2.93
188 NASDAQ MLEC Wed, Oct 4, 2023 2.80 2.99 2.79 2.95
187 NASDAQ MLEC Mon, Oct 2, 2023 2.85 3.03 2.85 3.03
186 NASDAQ MLEC Fri, Sep 29, 2023 2.80 2.80 2.80 2.80
185 NASDAQ MLEC Thu, Sep 28, 2023 2.99 3.07 2.99 3.07
184 NASDAQ MLEC Wed, Sep 27, 2023 3.10 3.11 2.81 2.83
183 NASDAQ MLEC Tue, Sep 26, 2023 2.88 3.10 2.78 3.08
182 NASDAQ MLEC Mon, Sep 25, 2023 3.00 3.00 2.75 2.99
181 NASDAQ MLEC Fri, Sep 22, 2023 2.95 3.17 2.90 3.16
180 NASDAQ MLEC Thu, Sep 21, 2023 3.03 3.03 3.03 3.03
179 NASDAQ MLEC Wed, Sep 20, 2023 3.10 3.10 3.10 3.10
178 NASDAQ MLEC Tue, Sep 19, 2023 3.04 3.05 3.04 3.04
177 NASDAQ MLEC Fri, Sep 15, 2023 3.03 3.16 3.03 3.10
176 NASDAQ MLEC Thu, Sep 14, 2023 3.11 3.14 3.11 3.14
175 NASDAQ MLEC Wed, Sep 13, 2023 3.18 3.18 3.18 3.18
174 NASDAQ MLEC Tue, Sep 12, 2023 3.19 3.24 3.10 3.22
173 NASDAQ MLEC Mon, Sep 11, 2023 3.20 3.20 3.19 3.20
172 NASDAQ MLEC Fri, Sep 8, 2023 3.15 3.15 3.07 3.07
171 NASDAQ MLEC Thu, Sep 7, 2023 3.20 3.20 3.16 3.16
170 NASDAQ MLEC Wed, Sep 6, 2023 3.17 3.17 3.17 3.17
169 NASDAQ MLEC Tue, Sep 5, 2023 3.20 3.27 3.15 3.27
168 NASDAQ MLEC Fri, Sep 1, 2023 3.28 3.28 3.20 3.27
167 NASDAQ MLEC Thu, Aug 31, 2023 3.25 3.29 3.24 3.29
166 NASDAQ MLEC Wed, Aug 30, 2023 3.32 3.32 3.25 3.28
165 NASDAQ MLEC Tue, Aug 29, 2023 3.03 3.25 3.00 3.25
164 NASDAQ MLEC Mon, Aug 28, 2023 2.94 3.00 2.94 3.00
163 NASDAQ MLEC Fri, Aug 25, 2023 2.85 3.02 2.85 3.02
162 NASDAQ MLEC Thu, Aug 24, 2023 2.96 2.99 2.93 2.99
161 NASDAQ MLEC Wed, Aug 23, 2023 2.97 3.01 2.97 3.01
160 NASDAQ MLEC Tue, Aug 22, 2023 2.99 3.04 2.96 3.04
159 NASDAQ MLEC Mon, Aug 21, 2023 2.98 3.05 2.94 3.05
158 NASDAQ MLEC Fri, Aug 18, 2023 3.04 3.04 3.04 3.04
157 NASDAQ MLEC Thu, Aug 17, 2023 3.10 3.10 3.00 3.05
156 NASDAQ MLEC Wed, Aug 16, 2023 3.02 3.08 3.02 3.08
155 NASDAQ MLEC Tue, Aug 15, 2023 2.94 3.07 2.92 3.07
154 NASDAQ MLEC Mon, Aug 14, 2023 2.94 3.00 2.94 2.98
153 NASDAQ MLEC Fri, Aug 11, 2023 3.08 3.09 2.90 3.02
152 NASDAQ MLEC Thu, Aug 10, 2023 3.00 3.00 2.87 2.99
151 NASDAQ MLEC Wed, Aug 9, 2023 2.82 3.00 2.82 2.99
150 NASDAQ MLEC Tue, Aug 8, 2023 3.16 3.16 3.00 3.00
149 NASDAQ MLEC Mon, Aug 7, 2023 2.93 3.08 2.93 3.00
148 NASDAQ MLEC Fri, Aug 4, 2023 3.12 3.13 2.75 2.88
147 NASDAQ MLEC Thu, Aug 3, 2023 3.18 3.18 3.10 3.14
146 NASDAQ MLEC Wed, Aug 2, 2023 3.12 3.21 3.12 3.13
145 NASDAQ MLEC Tue, Aug 1, 2023 3.32 3.32 3.20 3.21
144 NASDAQ MLEC Mon, Jul 31, 2023 3.37 3.40 3.17 3.17
143 NASDAQ MLEC Fri, Jul 28, 2023 3.11 3.38 3.11 3.27
142 NASDAQ MLEC Thu, Jul 27, 2023 3.24 3.38 3.16 3.17
141 NASDAQ MLEC Wed, Jul 26, 2023 3.26 3.26 3.25 3.25
140 NASDAQ MLEC Tue, Jul 25, 2023 3.12 3.30 3.12 3.29
139 NASDAQ MLEC Mon, Jul 24, 2023 3.13 3.44 3.13 3.27
138 NASDAQ MLEC Fri, Jul 21, 2023 3.30 3.50 3.25 3.40
137 NASDAQ MLEC Thu, Jul 20, 2023 3.25 3.36 3.12 3.35
136 NASDAQ MLEC Wed, Jul 19, 2023 3.13 3.35 3.12 3.35
135 NASDAQ MLEC Tue, Jul 18, 2023 3.38 3.44 3.20 3.20
134 NASDAQ MLEC Mon, Jul 17, 2023 3.50 3.50 3.32 3.32
133 NASDAQ MLEC Fri, Jul 14, 2023 3.45 3.56 3.44 3.45
132 NASDAQ MLEC Thu, Jul 13, 2023 3.40 3.50 3.25 3.32
131 NASDAQ MLEC Wed, Jul 12, 2023 3.67 3.67 3.45 3.45
130 NASDAQ MLEC Tue, Jul 11, 2023 3.85 3.90 3.51 3.51
129 NASDAQ MLEC Mon, Jul 10, 2023 3.36 3.91 3.36 3.79
128 NASDAQ MLEC Fri, Jul 7, 2023 3.50 3.50 3.31 3.40
127 NASDAQ MLEC Thu, Jul 6, 2023 3.46 3.68 3.30 3.45
126 NASDAQ MLEC Wed, Jul 5, 2023 3.50 3.72 3.35 3.39
125 NASDAQ MLEC Mon, Jul 3, 2023 3.54 3.65 3.43 3.43
124 NASDAQ MLEC Fri, Jun 30, 2023 3.39 3.74 3.32 3.68
123 NASDAQ MLEC Thu, Jun 29, 2023 3.25 3.50 3.00 3.34
122 NASDAQ MLEC Wed, Jun 28, 2023 3.43 3.59 3.24 3.24
121 NASDAQ MLEC Tue, Jun 27, 2023 4.00 4.40 3.29 3.43
120 NASDAQ MLEC Mon, Jun 26, 2023 3.36 3.95 3.15 3.80
119 NASDAQ MLEC Fri, Jun 23, 2023 3.13 3.96 3.13 3.36
118 NASDAQ MLEC Thu, Jun 22, 2023 3.14 3.39 3.10 3.14
117 NASDAQ MLEC Wed, Jun 21, 2023 2.99 3.41 2.95 3.24
116 NASDAQ MLEC Tue, Jun 20, 2023 3.15 3.38 3.10 3.12
115 NASDAQ MLEC Fri, Jun 16, 2023 2.99 3.39 2.98 3.38
114 NASDAQ MLEC Thu, Jun 15, 2023 2.93 3.02 2.89 3.01
113 NASDAQ MLEC Wed, Jun 14, 2023 2.97 3.42 2.89 2.98
112 NASDAQ MLEC Tue, Jun 13, 2023 2.91 2.99 2.91 2.99
111 NASDAQ MLEC Mon, Jun 12, 2023 3.00 3.00 2.77 2.97
110 NASDAQ MLEC Fri, Jun 9, 2023 2.95 3.10 2.94 2.95
109 NASDAQ MLEC Thu, Jun 8, 2023 2.93 2.95 2.93 2.95
108 NASDAQ MLEC Wed, Jun 7, 2023 2.73 3.00 2.73 2.92
107 NASDAQ MLEC Tue, Jun 6, 2023 3.02 3.06 2.90 2.95
106 NASDAQ MLEC Mon, Jun 5, 2023 3.05 3.14 2.95 3.05
105 NASDAQ MLEC Fri, Jun 2, 2023 3.14 3.14 2.92 3.02
104 NASDAQ MLEC Thu, Jun 1, 2023 2.98 3.14 2.90 2.96
103 NASDAQ MLEC Wed, May 31, 2023 3.22 3.22 2.93 3.02
102 NASDAQ MLEC Tue, May 30, 2023 2.73 3.00 2.73 3.00
101 NASDAQ MLEC Fri, May 26, 2023 2.85 2.91 2.70 2.91
100 NASDAQ MLEC Thu, May 25, 2023 2.75 2.93 2.70 2.70
99 NASDAQ MLEC Wed, May 24, 2023 2.89 2.98 2.87 2.87
98 NASDAQ MLEC Tue, May 23, 2023 2.94 3.17 2.87 2.94
97 NASDAQ MLEC Mon, May 22, 2023 3.01 3.01 3.01 3.01
96 NASDAQ MLEC Fri, May 19, 2023 2.94 3.02 2.89 3.01
95 NASDAQ MLEC Thu, May 18, 2023 3.02 3.33 2.80 3.02
94 NASDAQ MLEC Wed, May 17, 2023 3.00 3.08 3.00 3.00
93 NASDAQ MLEC Tue, May 16, 2023 3.03 3.06 2.94 3.05
92 NASDAQ MLEC Mon, May 15, 2023 3.10 3.15 2.91 3.03
91 NASDAQ MLEC Fri, May 12, 2023 3.10 3.10 3.04 3.07
90 NASDAQ MLEC Thu, May 11, 2023 2.71 3.14 2.71 3.04
89 NASDAQ MLEC Wed, May 10, 2023 3.10 3.18 3.00 3.07
88 NASDAQ MLEC Tue, May 9, 2023 2.90 3.23 2.79 3.11
87 NASDAQ MLEC Mon, May 8, 2023 2.91 3.07 2.90 3.00
86 NASDAQ MLEC Fri, May 5, 2023 3.20 3.45 3.00 3.10
85 NASDAQ MLEC Thu, May 4, 2023 2.73 2.92 2.70 2.92
84 NASDAQ MLEC Wed, May 3, 2023 2.80 2.80 2.61 2.67
83 NASDAQ MLEC Tue, May 2, 2023 2.90 2.90 2.62 2.68
82 NASDAQ MLEC Mon, May 1, 2023 2.99 3.10 2.61 2.61
81 NASDAQ MLEC Fri, Apr 28, 2023 2.68 2.84 2.60 2.77
80 NASDAQ MLEC Thu, Apr 27, 2023 2.91 2.91 2.62 2.66
79 NASDAQ MLEC Wed, Apr 26, 2023 3.15 3.26 2.90 2.90
78 NASDAQ MLEC Tue, Apr 25, 2023 3.51 3.51 3.16 3.20
77 NASDAQ MLEC Mon, Apr 24, 2023 3.19 3.46 3.17 3.40
76 NASDAQ MLEC Fri, Apr 21, 2023 3.21 3.48 3.21 3.28
75 NASDAQ MLEC Thu, Apr 20, 2023 3.60 3.60 3.15 3.45
74 NASDAQ MLEC Wed, Apr 19, 2023 3.50 3.58 3.31 3.45
73 NASDAQ MLEC Tue, Apr 18, 2023 3.87 3.90 3.37 3.59
72 NASDAQ MLEC Mon, Apr 17, 2023 4.26 4.26 3.81 3.81
71 NASDAQ MLEC Fri, Apr 14, 2023 3.94 4.28 3.85 3.90
70 NASDAQ MLEC Thu, Apr 13, 2023 4.05 4.19 4.05 4.05
69 NASDAQ MLEC Wed, Apr 12, 2023 4.41 4.41 4.01 4.01
68 NASDAQ MLEC Tue, Apr 11, 2023 4.40 4.44 4.18 4.30
67 NASDAQ MLEC Mon, Apr 10, 2023 4.09 4.50 4.01 4.27
66 NASDAQ MLEC Thu, Apr 6, 2023 5.10 5.10 4.00 4.44
65 NASDAQ MLEC Wed, Apr 5, 2023 4.11 4.47 4.08 4.33
64 NASDAQ MLEC Tue, Apr 4, 2023 4.23 4.30 4.09 4.15
63 NASDAQ MLEC Mon, Apr 3, 2023 4.06 4.20 4.06 4.10
62 NASDAQ MLEC Fri, Mar 31, 2023 4.06 4.34 4.06 4.08
61 NASDAQ MLEC Thu, Mar 30, 2023 4.16 4.18 4.06 4.08
60 NASDAQ MLEC Wed, Mar 29, 2023 4.32 4.38 4.04 4.04
59 NASDAQ MLEC Tue, Mar 28, 2023 4.30 4.52 4.23 4.23
58 NASDAQ MLEC Mon, Mar 27, 2023 4.59 4.92 4.40 4.40
57 NASDAQ MLEC Fri, Mar 24, 2023 4.67 4.74 4.49 4.63
56 NASDAQ MLEC Thu, Mar 23, 2023 4.69 5.04 4.69 4.69
55 NASDAQ MLEC Wed, Mar 22, 2023 4.73 5.20 4.73 4.77
54 NASDAQ MLEC Tue, Mar 21, 2023 4.66 5.94 4.66 4.87
53 NASDAQ MLEC Mon, Mar 20, 2023 4.66 4.80 4.55 4.70
52 NASDAQ MLEC Fri, Mar 17, 2023 5.20 5.20 4.75 4.80
51 NASDAQ MLEC Thu, Mar 16, 2023 5.16 5.45 4.70 4.90
50 NASDAQ MLEC Wed, Mar 15, 2023 4.70 9.92 4.44 6.02
49 NASDAQ MLEC Tue, Mar 14, 2023 4.74 4.91 4.42 4.81
48 NASDAQ MLEC Mon, Mar 13, 2023 4.79 5.14 4.65 4.74
47 NASDAQ MLEC Fri, Mar 10, 2023 4.77 4.83 4.53 4.78
46 NASDAQ MLEC Thu, Mar 9, 2023 4.89 4.93 4.68 4.80
45 NASDAQ MLEC Wed, Mar 8, 2023 5.29 5.29 4.75 4.89
44 NASDAQ MLEC Tue, Mar 7, 2023 5.17 5.54 5.10 5.20
43 NASDAQ MLEC Mon, Mar 6, 2023 5.73 6.42 5.65 5.89
42 NASDAQ MLEC Fri, Mar 3, 2023 5.37 5.99 5.37 5.90
41 NASDAQ MLEC Thu, Mar 2, 2023 5.82 5.90 5.44 5.75
40 NASDAQ MLEC Wed, Mar 1, 2023 6.05 6.24 5.66 6.10
39 NASDAQ MLEC Tue, Feb 28, 2023 7.17 7.20 5.92 6.00
38 NASDAQ MLEC Mon, Feb 27, 2023 8.93 11.07 6.86 7.65
37 NASDAQ MLEC Fri, Feb 24, 2023 5.40 7.30 5.01 6.60
36 NASDAQ MLEC Thu, Feb 23, 2023 5.00 5.42 4.83 5.31
35 NASDAQ MLEC Wed, Feb 22, 2023 4.87 5.14 4.85 5.14
34 NASDAQ MLEC Tue, Feb 21, 2023 5.31 5.31 4.87 5.14
33 NASDAQ MLEC Fri, Feb 17, 2023 5.57 5.57 4.85 5.00
32 NASDAQ MLEC Thu, Feb 16, 2023 5.23 5.40 5.05 5.24
31 NASDAQ MLEC Wed, Feb 15, 2023 5.00 5.58 5.00 5.30
30 NASDAQ MLEC Tue, Feb 14, 2023 5.69 5.69 5.00 5.35
29 NASDAQ MLEC Mon, Feb 13, 2023 5.56 5.70 5.25 5.60
28 NASDAQ MLEC Fri, Feb 10, 2023 5.21 5.49 5.20 5.39
27 NASDAQ MLEC Thu, Feb 9, 2023 4.70 5.49 4.70 5.26
26 NASDAQ MLEC Wed, Feb 8, 2023 5.32 5.39 4.65 4.90
25 NASDAQ MLEC Tue, Feb 7, 2023 5.40 5.40 4.94 5.18
24 NASDAQ MLEC Mon, Feb 6, 2023 4.85 5.17 4.66 5.17
23 NASDAQ MLEC Fri, Feb 3, 2023 5.14 5.14 4.97 5.03
22 NASDAQ MLEC Thu, Feb 2, 2023 5.20 5.20 4.84 5.05
21 NASDAQ MLEC Wed, Feb 1, 2023 5.20 5.30 5.00 5.15
20 NASDAQ MLEC Tue, Jan 31, 2023 5.06 5.43 5.05 5.30
19 NASDAQ MLEC Mon, Jan 30, 2023 5.03 5.35 4.84 5.22
18 NASDAQ MLEC Fri, Jan 27, 2023 5.35 5.59 5.11 5.36
17 NASDAQ MLEC Thu, Jan 26, 2023 5.60 6.32 5.22 5.29
16 NASDAQ MLEC Wed, Jan 25, 2023 5.31 6.00 5.25 5.31
15 NASDAQ MLEC Tue, Jan 24, 2023 5.60 5.80 5.22 5.22
14 NASDAQ MLEC Mon, Jan 23, 2023 5.70 5.95 5.22 5.67
13 NASDAQ MLEC Fri, Jan 20, 2023 6.25 6.53 5.45 5.51
12 NASDAQ MLEC Thu, Jan 19, 2023 7.85 8.00 5.99 6.15
11 NASDAQ MLEC Wed, Jan 18, 2023 7.72 8.39 7.71 7.85
10 NASDAQ MLEC Tue, Jan 17, 2023 8.29 8.50 7.80 7.86
9 NASDAQ MLEC Fri, Jan 13, 2023 8.45 9.75 7.66 7.98
8 NASDAQ MLEC Thu, Jan 12, 2023 8.51 9.30 8.00 9.15
7 NASDAQ MLEC Wed, Jan 11, 2023 8.50 9.50 7.62 9.35
6 NASDAQ MLEC Tue, Jan 10, 2023 10.41 12.10 9.15 9.46
5 NASDAQ MLEC Mon, Jan 9, 2023 14.50 15.59 10.26 12.99
4 NASDAQ MLEC Fri, Jan 6, 2023 4.36 22.20 4.35 19.25
3 NASDAQ MLEC Thu, Jan 5, 2023 5.42 6.25 4.80 5.48
2 NASDAQ MLEC Wed, Jan 4, 2023 7.76 8.40 5.94 6.53
1 NASDAQ MLEC Tue, Jan 3, 2023 10.00 11.59 6.55 9.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024