Moolec Science S.A. (MLEC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +16.6%
- 3M
- +14.6%
- YTD
- +2785.9%
- 1Y
- +32.5%
- 3Y
- -38.5%
- 5Y
- -4.1%
Loading 10-year price history...
MLEC Historical Performance
MLEC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.5%
- 2022 annual price return
- +22.7%
- 2023 annual price return
- +24599900.0%
- 2024 annual price return
- -66.9%
- 2025 annual price return
- -96.9%
- 2026 annual price return
- +4718.8%
MLEC Stock Price Trajectory (2021–2026)
As of July 6, 2026, Moolec Science S.A. (MLEC) trades at $7.97, representing a +32.5% return over the past year. The stock has delivered a -18.9% total return over five years (-4.1% 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 -93.4%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RKDA (-84.2% 1Y), PGEN (+250.3% 1Y), and SLP (+0.2% 1Y), MLEC has underperformed the peer group average. Compare MLEC vs RKDA →
MLEC Historical Price Data · from 2021
Rows 1–50 of 1,343| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 7.33 | 7.97 | 7.29 | 7.96 | 9K | +3.02% |
| 2026-07-01 | 7.50 | 7.73 | 7.38 | 7.73 | 6K | +3.50% |
| 2026-06-30 | 7.92 | 8.41 | 7.26 | 7.47 | 9K | -7.66% |
| 2026-06-29 | 8.33 | 8.33 | 7.99 | 8.09 | 6K | +6.45% |
| 2026-06-26 | 7.57 | 7.92 | 7.57 | 7.60 | 9K | -1.04% |
| 2026-06-25 | 7.87 | 8.20 | 7.52 | 7.68 | 8K | +0.84% |
| 2026-06-24 | 8.01 | 8.10 | 7.59 | 7.62 | 11K | -4.80% |
| 2026-06-23 | 8.20 | 8.41 | 8.00 | 8.00 | 19K | -3.50% |
| 2026-06-22 | 8.52 | 8.70 | 7.60 | 8.29 | 32K | +1.34% |
| 2026-06-18 | 7.78 | 8.69 | 7.24 | 8.18 | 32K | +5.41% |
| 2026-06-17 | 7.89 | 8.10 | 7.64 | 7.76 | 6K | -1.27% |
| 2026-06-16 | 7.33 | 7.89 | 7.33 | 7.86 | 7K | +3.01% |
| 2026-06-15 | 7.45 | 7.73 | 7.38 | 7.63 | 8K | -0.26% |
| 2026-06-12 | 7.40 | 7.99 | 7.17 | 7.65 | 7K | +5.44% |
| 2026-06-11 | 7.10 | 7.41 | 7.09 | 7.25 | 2K | +0.07% |
| 2026-06-10 | 7.13 | 7.36 | 6.95 | 7.25 | 23K | -1.09% |
| 2026-06-09 | 7.35 | 7.35 | 7.05 | 7.33 | 8K | +2.66% |
| 2026-06-08 | 7.69 | 7.69 | 7.00 | 7.14 | 10K | -4.42% |
| 2026-06-05 | 8.01 | 8.02 | 7.00 | 7.47 | 23K | -7.09% |
| 2026-06-04 | 8.79 | 9.04 | 7.51 | 8.04 | 129K | -0.74% |
| 2026-06-03 | 6.46 | 9.23 | 6.46 | 8.10 | 147K | +18.59% |
| 2026-06-02 | 6.85 | 7.25 | 6.65 | 6.83 | 26K | -0.29% |
| 2026-06-01 | 7.21 | 7.25 | 6.82 | 6.85 | 16K | -9.03% |
| 2026-05-29 | 7.55 | 8.08 | 7.40 | 7.53 | 36K | +4.58% |
| 2026-05-28 | 7.43 | 7.59 | 7.20 | 7.20 | 16K | -0.69% |
| 2026-05-27 | 7.18 | 7.57 | 7.18 | 7.25 | 7K | -2.42% |
| 2026-05-26 | 7.73 | 7.73 | 7.15 | 7.43 | 12K | -4.37% |
| 2026-05-22 | 7.50 | 7.79 | 7.30 | 7.77 | 6K | +5.51% |
| 2026-05-21 | 7.51 | 7.56 | 7.31 | 7.36 | 4K | -1.02% |
| 2026-05-20 | 7.74 | 7.74 | 7.38 | 7.44 | 8K | -0.80% |
| 2026-05-19 | 8.00 | 8.55 | 7.14 | 7.50 | 23K | -9.86% |
| 2026-05-18 | 9.01 | 9.02 | 8.18 | 8.32 | 21K | -6.83% |
| 2026-05-15 | 8.10 | 10.97 | 8.10 | 8.93 | 94K | +5.31% |
| 2026-05-14 | 8.60 | 8.92 | 7.95 | 8.48 | 13K | +1.68% |
| 2026-05-13 | 8.66 | 8.75 | 8.25 | 8.34 | 12K | -5.12% |
| 2026-05-12 | 8.10 | 8.79 | 7.96 | 8.79 | 23K | +8.92% |
| 2026-05-11 | 8.64 | 8.74 | 7.81 | 8.07 | 27K | -9.33% |
| 2026-05-08 | 8.36 | 8.99 | 7.99 | 8.90 | 24K | -0.89% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MLEC — Frequently Asked Questions
Quick answers to the most common questions about buying MLEC stock.
How has MLEC stock performed recently?
MLEC returned +32.5% over the past year, beating its 5-year annualized CAGR of -4.1%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +32.5% places the stock closer to 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.