MYCELX Technologies Corporation (AIM:MYX)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
+1.00 (3.45%)
Dec 5, 2025, 8:53 AM GMT+1
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.00 | 30.00 | 28.12 | 28.12 | - | -3.03% | 6,000 |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 29.00 | 28.15 | 28.11 | 29.00 | 29.00 | - | 15,000 |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 24, 2025 | 27.00 | 28.70 | 27.70 | 29.00 | 29.00 | 7.41% | 60,421 |
| Nov 21, 2025 | 26.50 | 26.97 | 26.12 | 27.00 | 27.00 | 1.89% | 38,406 |
| Nov 20, 2025 | 28.50 | 27.00 | 26.23 | 26.50 | 26.50 | -7.02% | 24,500 |
| Nov 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 14, 2025 | 30.00 | 29.12 | 27.00 | 28.50 | 28.50 | -5.00% | 26,741 |
| Nov 13, 2025 | 30.00 | 29.80 | 29.70 | 30.00 | 30.00 | - | 9,372 |
| Nov 12, 2025 | 30.00 | 29.86 | 29.75 | 30.00 | 30.00 | - | 35,939 |
| Nov 11, 2025 | 30.00 | 30.68 | 28.00 | 30.00 | 30.00 | - | 73,024 |
| Nov 10, 2025 | 27.50 | 31.00 | 27.70 | 30.00 | 30.00 | 9.09% | 263,333 |
| Nov 7, 2025 | 26.50 | 27.90 | 25.77 | 27.50 | 27.50 | 3.77% | 85,068 |
| Nov 6, 2025 | 26.50 | 27.20 | 25.60 | 26.50 | 26.50 | - | 45,244 |
| Nov 5, 2025 | 26.50 | 27.80 | 25.35 | 26.50 | 26.50 | - | 86,684 |
| Nov 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Nov 3, 2025 | 26.50 | 28.00 | 25.34 | 26.50 | 26.50 | 3.92% | 218,061 |
| Oct 31, 2025 | 25.50 | 24.22 | 24.22 | 25.50 | 25.50 | - | 6,000 |
| Oct 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | - |
| Oct 29, 2025 | 25.50 | 25.80 | 25.00 | 25.00 | 25.00 | -3.85% | 14,880 |
| Oct 28, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 17,716 |
| Oct 27, 2025 | 28.00 | 27.00 | 25.00 | 26.00 | 26.00 | -7.14% | 74,107 |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 21, 2025 | 28.00 | 26.60 | 26.60 | 28.00 | 28.00 | - | 5,000 |
| Oct 20, 2025 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | - | 990 |
| Oct 17, 2025 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | - | 5,000 |
| Oct 16, 2025 | 28.50 | 27.15 | 27.15 | 28.00 | 28.00 | -1.75% | 10,000 |
| Oct 15, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | - | 35,000 |
| Oct 14, 2025 | 29.00 | 30.00 | 27.20 | 28.50 | 28.50 | -1.72% | 42,984 |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 10, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | - | 7,191 |
| Oct 9, 2025 | 29.50 | 30.00 | 28.15 | 29.00 | 29.00 | -1.69% | 28,196 |
| Oct 8, 2025 | 29.50 | 28.15 | 28.15 | 29.50 | 29.50 | - | 3,168 |
| Oct 7, 2025 | 29.50 | 29.50 | 26.82 | 29.50 | 29.50 | - | 52,684 |
| Oct 6, 2025 | 29.00 | 30.00 | 30.00 | 29.50 | 29.50 | 1.72% | 10,000 |
| Oct 3, 2025 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | - | 25,330 |
| Oct 2, 2025 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | - | 17,123 |
| Oct 1, 2025 | 28.00 | 33.00 | 27.34 | 29.00 | 29.00 | 3.57% | 163,396 |
| Sep 30, 2025 | 26.00 | 28.50 | 26.90 | 28.00 | 28.00 | 7.69% | 118,758 |
| Sep 29, 2025 | 24.50 | 25.00 | 24.40 | 26.00 | 26.00 | 6.12% | 33,481 |
| Sep 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |