MYCELX Technologies Corporation (AIM:MYX)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 25.97 | 27.00 | 25.85 | 26.00 | 26.00 | 1.96% | 40,139 |
| Aug 20, 2025 | 25.00 | 25.80 | 24.50 | 25.50 | 25.50 | 6.25% | 102,500 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 15, 2025 | 23.13 | 24.00 | 23.13 | 24.00 | 24.00 | - | 50,000 |
| Aug 14, 2025 | 24.48 | 24.48 | 24.00 | 24.00 | 24.00 | - | 82 |
| Aug 13, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 2.13% | 21,000 |
| Aug 12, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 28,150 |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 50,000 |
| Aug 8, 2025 | 22.30 | 24.00 | 22.30 | 23.00 | 23.00 | - | 102,296 |
| Aug 7, 2025 | 23.94 | 23.94 | 23.00 | 23.00 | 23.00 | - | 2,174 |
| Aug 6, 2025 | 24.45 | 24.45 | 23.00 | 23.00 | 23.00 | -9.80% | 91,673 |
| Aug 5, 2025 | 24.00 | 25.50 | 24.00 | 25.50 | 25.50 | - | 265,970 |
| Aug 4, 2025 | 25.05 | 25.50 | 24.11 | 25.50 | 25.50 | - | 27,935 |
| Aug 1, 2025 | 25.05 | 25.50 | 25.05 | 25.50 | 25.50 | - | 10,542 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | - |
| Jul 30, 2025 | 26.89 | 26.89 | 24.61 | 26.00 | 26.00 | - | 92,507 |
| Jul 29, 2025 | 26.89 | 26.89 | 26.00 | 26.00 | 26.00 | - | 596 |
| Jul 28, 2025 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 6.12% | 52,385 |
| Jul 25, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | - | 15,000 |
| Jul 24, 2025 | 24.23 | 24.50 | 24.23 | 24.50 | 24.50 | 2.08% | 14,976 |
| Jul 23, 2025 | 24.41 | 24.41 | 24.00 | 24.00 | 24.00 | - | 20,000 |
| Jul 22, 2025 | 23.65 | 24.72 | 23.50 | 24.00 | 24.00 | - | 156,036 |
| Jul 21, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 947 |
| Jul 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 17, 2025 | 20.00 | 24.00 | 20.00 | 24.00 | 24.00 | -7.69% | 69,766 |
| Jul 16, 2025 | 25.35 | 26.00 | 24.00 | 26.00 | 26.00 | 2.77% | 38,000 |
| Jul 15, 2025 | 25.24 | 25.30 | 25.00 | 25.30 | 25.30 | - | 676 |
| Jul 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 10, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Jul 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 50,000 |
| Jul 7, 2025 | 25.14 | 25.30 | 25.14 | 25.30 | 25.30 | - | 2,474 |
| Jul 4, 2025 | 26.00 | 26.00 | 25.00 | 25.30 | 25.30 | -0.78% | 25,606 |
| Jul 3, 2025 | 25.25 | 25.50 | 25.25 | 25.50 | 25.50 | - | 55,890 |
| Jul 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | - |
| Jul 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 30, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 1,119 |