MYCELX Technologies Corporation (AIM:MYX)
London · Delayed Price · Currency is GBP · Price in GBX 42.05
+2.55 (6.46%)
Jan 23, 2026, 3:52 PM GMT
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 39.50 | 43.00 | 39.00 | 41.00 | 41.00 | 3.80% | 106,872 |
| Jan 22, 2026 | 38.66 | 40.00 | 38.00 | 39.50 | 39.50 | 2.60% | 28,671 |
| Jan 21, 2026 | 33.50 | 39.50 | 32.00 | 38.50 | 38.50 | 14.93% | 93,550 |
| Jan 20, 2026 | 32.00 | 36.50 | 32.00 | 33.50 | 33.50 | 17.54% | 225,953 |
| Jan 19, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 1,617 |
| Jan 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 14, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 13, 2026 | 28.50 | 28.65 | 28.65 | 28.50 | 28.50 | - | 4,200 |
| Jan 12, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 28,328 |
| Jan 9, 2026 | 27.00 | 29.50 | 28.00 | 28.50 | 28.50 | 5.56% | 115,100 |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Jan 7, 2026 | 27.00 | 28.00 | 27.89 | 27.00 | 27.00 | - | 1,800 |
| Jan 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 2, 2026 | 27.89 | 27.89 | 27.89 | 27.00 | 27.00 | - | 72 |
| Dec 31, 2025 | 27.00 | 27.88 | 27.88 | 27.00 | 27.00 | - | 17,919 |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 29, 2025 | 27.00 | 27.89 | 27.89 | 27.00 | 27.00 | - | 3,500 |
| Dec 24, 2025 | 27.00 | 27.84 | 27.84 | 27.00 | 27.00 | - | 15,000 |
| Dec 23, 2025 | 25.50 | 28.50 | 25.90 | 27.00 | 27.00 | 5.88% | 45,236 |
| Dec 22, 2025 | 25.50 | 25.99 | 25.78 | 25.50 | 25.50 | - | 2,078 |
| Dec 19, 2025 | 25.50 | 25.78 | 25.78 | 25.50 | 25.50 | - | 10,000 |
| Dec 18, 2025 | 27.50 | 25.16 | 25.12 | 25.50 | 25.50 | -7.27% | 29,999 |
| Dec 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 16, 2025 | 27.50 | 26.11 | 26.11 | 27.50 | 27.50 | - | 10,000 |
| Dec 15, 2025 | 28.20 | 28.20 | 28.20 | 27.50 | 27.50 | - | 71 |
| Dec 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 11, 2025 | 27.50 | 26.18 | 26.18 | 27.50 | 27.50 | - | 1,000 |
| Dec 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | - |
| Dec 8, 2025 | 27.00 | 27.70 | 27.70 | 27.00 | 27.00 | - | 12,500 |
| Dec 5, 2025 | 29.00 | 30.00 | 26.12 | 27.00 | 27.00 | -6.90% | 4,470 |
| Dec 4, 2025 | 29.00 | 30.00 | 28.12 | 29.00 | 29.00 | - | 5,000 |
| 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 |