MYCELX Technologies Corporation (AIM:MYX)
London · Delayed Price · Currency is GBP · Price in GBX 55.50
+0.50 (0.91%)
Sep 18, 2026, 4:39 PM GMT
MYCELX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.00 | 55.00 | 55.00 | 55.50 | 55.50 | 0.91% | 5,000 |
| Sep 17, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 5,035 |
| Sep 16, 2026 | 56.00 | 56.00 | 54.16 | 55.00 | 55.00 | 0.92% | 2,778 |
| Sep 15, 2026 | 56.00 | 56.00 | 56.00 | 54.50 | 54.50 | - | 159 |
| Sep 14, 2026 | 55.97 | 56.00 | 54.00 | 54.50 | 54.50 | - | 17,350 |
| Sep 11, 2026 | 54.00 | 55.23 | 54.40 | 54.50 | 54.50 | 0.93% | 14,339 |
| Sep 10, 2026 | 49.50 | 53.00 | 51.00 | 54.00 | 54.00 | 6.93% | 43,000 |
| Sep 9, 2026 | 50.50 | 50.06 | 50.06 | 50.50 | 50.50 | - | 2,990 |
| Sep 8, 2026 | 50.50 | 50.95 | 50.00 | 50.50 | 50.50 | - | 3,222 |
| Sep 7, 2026 | 50.50 | 50.06 | 50.00 | 50.50 | 50.50 | - | 2,108 |
| Sep 4, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 5,137 |
| Sep 3, 2026 | 50.50 | 50.06 | 50.06 | 50.50 | 50.50 | - | 7,260 |
| Sep 2, 2026 | 50.99 | 50.99 | 50.99 | 50.50 | 50.50 | - | 2,750 |
| Sep 1, 2026 | 50.00 | 50.95 | 50.70 | 50.50 | 50.50 | 1.00% | 17,500 |
| Aug 28, 2026 | 50.00 | 49.12 | 49.12 | 50.00 | 50.00 | -0.99% | 530 |
| Aug 27, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 7,517 |
| Aug 26, 2026 | 50.50 | 50.05 | 50.00 | 50.50 | 50.50 | - | 8,149 |
| Aug 25, 2026 | 50.00 | 50.88 | 49.00 | 50.50 | 50.50 | 2.02% | 24,384 |
| Aug 24, 2026 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | 2.06% | 24,996 |
| Aug 21, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Aug 20, 2026 | 48.55 | 49.00 | 48.00 | 48.50 | 48.50 | 2.11% | 66,589 |
| Aug 19, 2026 | 45.00 | 49.00 | 45.00 | 47.50 | 47.50 | 4.40% | 64,459 |
| Aug 18, 2026 | 45.07 | 47.00 | 44.09 | 45.50 | 45.50 | 1.11% | 173,430 |
| Aug 17, 2026 | 44.00 | 46.00 | 43.80 | 45.00 | 45.00 | 2.27% | 10,156 |
| Aug 14, 2026 | 44.00 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 41,760 |
| Aug 13, 2026 | 44.04 | 44.04 | 44.04 | 45.00 | 45.00 | - | 5,000 |
| Aug 12, 2026 | 44.35 | 46.00 | 44.00 | 45.00 | 45.00 | 4.65% | 108,935 |
| Aug 11, 2026 | 49.00 | 49.00 | 41.40 | 43.00 | 43.00 | -12.24% | 188,600 |
| Aug 10, 2026 | 49.00 | 48.20 | 48.20 | 49.00 | 49.00 | - | 60 |
| Aug 7, 2026 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 100 |
| Aug 6, 2026 | 50.50 | 53.00 | 48.00 | 49.00 | 49.00 | -2.97% | 7,593 |
| Aug 5, 2026 | 50.50 | 48.25 | 48.00 | 50.50 | 50.50 | 3.06% | 30,157 |
| Aug 4, 2026 | 49.00 | 49.00 | 48.60 | 49.00 | 49.00 | - | 115,030 |
| Aug 3, 2026 | 51.50 | 53.00 | 48.60 | 49.00 | 49.00 | -4.85% | 37,944 |
| Jul 31, 2026 | 54.00 | 55.00 | 50.16 | 51.50 | 51.50 | -4.63% | 57,422 |
| Jul 30, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 99,759 |
| Jul 29, 2026 | 56.00 | 57.00 | 57.00 | 56.00 | 56.00 | - | 99 |
| Jul 28, 2026 | 56.00 | 57.00 | 54.81 | 56.00 | 56.00 | - | 5,643 |
| 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 |