MYCELX Technologies Corporation (AIM:MYX)
London · Delayed Price · Currency is GBP · Price in GBX 25.50
0.00 (0.00%)
Oct 31, 2025, 4:16 PM GMT+1
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.50 | 25.50 | 24.22 | 25.50 | 25.50 | - | 6,000 |
| Oct 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | 554,340 |
| 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 | - | 21,574 |
| Oct 27, 2025 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | -7.14% | 90,107 |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 215,000 |
| Oct 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 215,000 |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 215,000 |
| Oct 21, 2025 | 28.00 | 28.00 | 26.60 | 28.00 | 28.00 | - | 10,000 |
| Oct 20, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,980 |
| Oct 17, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 10,000 |
| Oct 16, 2025 | 28.50 | 28.50 | 27.15 | 28.00 | 28.00 | -1.75% | 20,000 |
| Oct 15, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | - | 40,000 |
| Oct 14, 2025 | 29.00 | 30.00 | 27.20 | 28.50 | 28.50 | -1.72% | 52,984 |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 145,000 |
| 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% | 30,000 |
| Oct 8, 2025 | 29.50 | 29.50 | 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 | 29.00 | 29.50 | 29.50 | 1.72% | 20,000 |
| Oct 3, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | 25,330 |
| Oct 2, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | 34,246 |
| Oct 1, 2025 | 28.00 | 33.00 | 27.34 | 29.00 | 29.00 | 3.57% | 163,396 |
| Sep 30, 2025 | 26.00 | 28.50 | 26.00 | 28.00 | 28.00 | 7.69% | 118,758 |
| Sep 29, 2025 | 24.50 | 26.00 | 24.40 | 26.00 | 26.00 | 6.12% | 63,481 |
| Sep 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 280,000 |
| Sep 25, 2025 | 24.50 | 25.51 | 24.50 | 24.50 | 24.50 | - | 20,000 |
| Sep 24, 2025 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 64,984 |
| Sep 23, 2025 | 23.50 | 24.16 | 23.50 | 24.00 | 24.00 | 2.13% | 20,000 |
| Sep 22, 2025 | 23.00 | 24.16 | 23.00 | 23.50 | 23.50 | 2.17% | 21,069 |
| Sep 19, 2025 | 23.50 | 23.50 | 20.10 | 23.00 | 23.00 | -2.13% | 61,977 |
| Sep 18, 2025 | 23.50 | 24.40 | 23.50 | 23.50 | 23.50 | - | 16,392 |
| Sep 17, 2025 | 22.50 | 24.80 | 22.50 | 23.50 | 23.50 | -9.62% | 27,111 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,136 |
| Sep 15, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,224 |
| Sep 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 70,000 |
| Sep 11, 2025 | 26.50 | 27.00 | 26.04 | 27.00 | 27.00 | - | 5,000 |
| Sep 10, 2025 | 27.00 | 27.00 | 26.20 | 27.00 | 27.00 | - | 1,000 |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,257 |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,257 |
| Sep 5, 2025 | 27.00 | 27.50 | 27.00 | 27.00 | 27.00 | - | 37 |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 61,000 |
| Sep 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,000 |
| Sep 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,000 |
| Sep 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 29, 2025 | 27.80 | 27.80 | 26.25 | 27.00 | 27.00 | - | 100,036 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 26, 2025 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | - | 100,000 |
| Aug 22, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 3.85% | 20,000 |