Moolec Science S.A. (MLEC) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
MLEC Historical Performance
Short-Term Returns
MLEC Stock Price Trajectory (2021–2026)
As of May 8, 2026, Moolec Science S.A. (MLEC) trades at $8.98, representing a -2.0% return over the past year. The stock has delivered a -8.0% total return over five years (-1.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $121.00 on January 2, 2023. From this peak, MLEC has corrected -92.6%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RKDA (-74.4% 1Y), PGEN (+207.4% 1Y), and SLP (-44.6% 1Y), MLEC has underperformed the peer group average. Compare MLEC vs RKDA →
MLEC Historical Price Data (2025–2026)
Showing 30 of 1,305 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 8.77 | 8.99 | 8.11 | 8.98 | 44K | +0.67% |
| 2026-05-06 | 9.00 | 9.66 | 8.66 | 8.92 | 43K | -6.40% |
| 2026-05-05 | 9.78 | 10.31 | 9.37 | 9.53 | 32K | -8.80% |
| 2026-05-04 | 9.65 | 10.58 | 8.69 | 10.45 | 36K | +0.77% |
| 2026-05-01 | 10.26 | 10.90 | 10.00 | 10.37 | 47K | -7.82% |
| 2026-04-30 | 8.67 | 11.65 | 8.67 | 11.25 | 206K | +25.14% |
| 2026-04-29 | 8.78 | 9.16 | 8.04 | 8.99 | 107K | +4.53% |
| 2026-04-28 | 8.69 | 9.45 | 7.40 | 8.60 | 2.97M | +1.90% |
| 2026-04-27 | 7.17 | 8.44 | 6.84 | 8.44 | 35K | +16.09% |
| 2026-04-24 | 7.24 | 7.86 | 7.04 | 7.27 | 11K | +1.11% |
| 2026-04-23 | 7.45 | 7.87 | 7.14 | 7.19 | 27K | -1.64% |
| 2026-04-22 | 7.17 | 7.31 | 7.00 | 7.31 | 2K | +1.95% |
| 2026-04-21 | 7.15 | 7.26 | 6.79 | 7.17 | 6K | -1.51% |
| 2026-04-20 | 7.39 | 7.40 | 7.23 | 7.28 | 4K | +0.14% |
| 2026-04-17 | 7.72 | 7.86 | 7.25 | 7.27 | 14K | -7.39% |
| 2026-04-16 | 7.47 | 7.85 | 7.25 | 7.85 | 5K | +5.94% |
| 2026-04-15 | 7.78 | 8.03 | 7.13 | 7.41 | 22K | -6.68% |
| 2026-04-14 | 7.75 | 8.50 | 7.75 | 7.94 | 10K | +5.59% |
| 2026-04-13 | 7.66 | 7.66 | 7.47 | 7.52 | 26K | +5.77% |
| 2026-04-10 | 7.83 | 7.99 | 7.11 | 7.11 | 30K | -10.34% |
| 2026-04-09 | 8.91 | 9.49 | 7.71 | 7.93 | 70K | -12.08% |
| 2026-04-08 | 10.66 | 10.90 | 8.83 | 9.02 | 86K | -17.17% |
| 2026-04-07 | 11.03 | 11.44 | 10.12 | 10.89 | 235K | -4.81% |
| 2026-04-06 | 8.64 | 11.76 | 8.09 | 11.44 | 10.47M | +64.60% |
| 2026-04-02 | 6.13 | 7.07 | 6.11 | 6.95 | 22K | +10.67% |
| 2026-04-01 | 6.01 | 6.29 | 5.56 | 6.28 | 14K | +6.08% |
| 2026-03-31 | 5.63 | 6.28 | 5.41 | 5.92 | 52K | -7.64% |
| 2026-03-30 | 6.30 | 6.80 | 6.15 | 6.41 | 12K | -7.70% |
| 2026-03-27 | 6.91 | 6.95 | 6.66 | 6.95 | 7K | -3.81% |
| 2026-03-26 | 6.53 | 7.36 | 6.53 | 7.22 | 14K | +8.41% |
See MLEC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MLEC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MLEC vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonMLEC — Frequently Asked Questions
Quick answers to the most common questions about buying MLEC stock.
How has MLEC stock performed recently?
MLEC declined -2.0% over the past year, below its 5-year annualized CAGR of -1.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MLEC's all-time high price?
Moolec Science S.A. reached $121.00 on 2023-01-02. The 52-week high is $23.22. Current 1-year return of -2.0% places the stock further from historical peaks.
Where can I download MLEC historical price data?
This page provides MLEC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.