MYCELX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	57.00	57.00	57.00	56.00	56.00	-	114
Jul 24, 2026	56.00	54.00	54.00	56.00	56.00	-	22,000
Jul 23, 2026	56.00	57.00	55.20	56.00	56.00	-	15,005
Jul 22, 2026	59.00	60.00	55.00	56.00	56.00	-5.08%	59,378
Jul 21, 2026	59.00	59.20	59.20	59.00	59.00	-	5,000
Jul 20, 2026	59.50	60.00	58.00	59.00	59.00	-0.84%	8,547
Jul 17, 2026	59.50	60.00	59.00	59.50	59.50	-	39
Jul 16, 2026	59.50	60.00	60.00	59.50	59.50	-	36
Jul 15, 2026	60.00	61.00	59.00	59.50	59.50	-0.83%	4,005
Jul 14, 2026	60.00	59.02	59.02	60.00	60.00	-	2,500
Jul 13, 2026	60.50	61.00	59.00	60.00	60.00	-0.83%	170
Jul 10, 2026	60.50	62.00	62.00	60.50	60.50	-	21
Jul 9, 2026	60.50	62.00	59.03	60.50	60.50	-	1,295
Jul 8, 2026	60.50	60.50	60.50	60.50	60.50	-	-
Jul 7, 2026	60.50	62.00	59.00	60.50	60.50	-	8,468
Jul 6, 2026	60.50	62.00	59.17	60.50	60.50	-	20,064
Jul 3, 2026	59.50	60.00	59.72	60.50	60.50	1.68%	9,372
Jul 2, 2026	59.50	59.12	59.00	59.50	59.50	-	513
Jul 1, 2026	57.50	60.00	57.00	59.50	59.50	3.48%	23,307
Jun 30, 2026	65.50	64.20	57.00	57.50	57.50	-12.21%	56,253
Jun 29, 2026	65.50	65.50	65.50	65.50	65.50	-	-
Jun 26, 2026	65.50	65.50	65.50	65.50	65.50	-	-
Jun 25, 2026	65.50	65.75	64.22	65.50	65.50	-	7,676
Jun 24, 2026	64.00	67.00	64.00	65.50	65.50	-	1,452
Jun 23, 2026	65.50	66.67	66.67	65.50	65.50	-	10,000
Jun 22, 2026	65.00	67.00	64.00	65.50	65.50	0.77%	10,110
Jun 19, 2026	65.50	66.00	65.11	65.00	65.00	-0.76%	10,059
Jun 18, 2026	65.50	65.89	65.11	65.50	65.50	-	1,508
Jun 17, 2026	66.00	67.00	65.00	65.50	65.50	-0.76%	11,704
Jun 16, 2026	66.00	65.22	65.22	66.00	66.00	-	8,324
Jun 15, 2026	66.00	66.00	66.00	66.00	66.00	-	-
Jun 12, 2026	66.00	67.00	65.22	66.00	66.00	-	10,125
Jun 11, 2026	66.50	67.70	62.00	66.00	66.00	-0.75%	37,516
Jun 10, 2026	66.00	68.00	66.00	66.50	66.50	0.76%	13,002
Jun 9, 2026	64.50	68.00	65.00	66.00	66.00	2.33%	48,647
Jun 8, 2026	64.00	65.00	65.00	64.50	64.50	0.78%	215
Jun 5, 2026	62.00	63.90	61.73	64.00	64.00	3.23%	46,402
Jun 4, 2026	62.00	63.00	61.73	62.00	62.00	-	4,837
Jun 3, 2026	62.00	62.59	61.73	62.00	62.00	-	5,979
Jun 2, 2026	63.00	63.00	62.00	62.00	62.00	2.48%	29,780
Jun 1, 2026	60.00	62.75	59.00	60.50	60.50	0.83%	60,166
May 29, 2026	60.00	61.00	60.56	60.00	60.00	-	14,271
May 28, 2026	60.00	61.00	59.00	60.00	60.00	0.84%	7,083
May 27, 2026	59.00	60.00	58.00	59.50	59.50	0.85%	22,927
May 26, 2026	59.00	59.68	59.68	59.00	59.00	-	410
May 22, 2026	59.00	60.00	59.68	59.00	59.00	-0.84%	52
May 21, 2026	59.50	60.00	59.00	59.50	59.50	-	14
May 20, 2026	59.50	60.00	59.16	59.50	59.50	-0.83%	17,000
May 19, 2026	60.00	61.00	59.00	60.00	60.00	-	279
May 18, 2026	59.50	61.00	58.00	60.00	60.00	-0.83%	53,205