MYCELX Technologies Corporation (AIM:MYX)
London · Delayed Price · Currency is GBP · Price in GBX 60.00
+0.50 (0.84%)
May 28, 2026, 2:45 PM GMT
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 60.50 | 60.85 | 60.16 | 60.50 | 60.50 | - | 3,937 |
| May 14, 2026 | 56.00 | 62.00 | 55.00 | 60.50 | 60.50 | 8.04% | 93,136 |
| May 13, 2026 | 51.00 | 56.96 | 49.00 | 56.00 | 56.00 | 9.80% | 209,762 |
| May 12, 2026 | 46.50 | 52.70 | 47.00 | 51.00 | 51.00 | 12.09% | 78,600 |
| May 11, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| May 8, 2026 | 45.50 | 46.00 | 45.22 | 45.50 | 45.50 | -2.15% | 32,088 |
| May 7, 2026 | 46.00 | 48.00 | 45.00 | 46.50 | 46.50 | 3.33% | 22,768 |
| May 6, 2026 | 45.00 | 45.90 | 45.90 | 45.00 | 45.00 | - | 50 |
| May 5, 2026 | 45.00 | 47.00 | 45.90 | 45.00 | 45.00 | - | 615 |
| May 1, 2026 | 45.00 | 47.00 | 43.50 | 45.00 | 45.00 | - | 3,589 |
| Apr 30, 2026 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | - | 152 |
| Apr 29, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 1,164 |
| Apr 28, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 26 |
| Apr 27, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | - | 89 |
| Apr 24, 2026 | 45.00 | 47.00 | 44.00 | 45.00 | 45.00 | - | 3,718 |
| Apr 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 22, 2026 | 45.50 | 44.33 | 43.23 | 45.00 | 45.00 | -1.10% | 32,646 |
| Apr 21, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Apr 20, 2026 | 45.00 | 46.00 | 44.00 | 45.50 | 45.50 | 1.11% | 24,341 |
| Apr 17, 2026 | 45.00 | 45.74 | 44.10 | 45.00 | 45.00 | - | 16,000 |
| Apr 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 15, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 11,861 |
| Apr 14, 2026 | 44.50 | 45.00 | 44.00 | 45.00 | 45.00 | 1.12% | 35,344 |
| Apr 13, 2026 | 44.50 | 44.00 | 44.00 | 44.50 | 44.50 | - | 48 |
| Apr 10, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 28 |
| Apr 9, 2026 | 44.50 | 45.00 | 45.00 | 44.50 | 44.50 | - | 31 |
| Apr 8, 2026 | 44.50 | 44.90 | 44.90 | 44.50 | 44.50 | - | 10,000 |
| Apr 7, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Apr 2, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 52 |
| Apr 1, 2026 | 44.50 | 45.00 | 45.00 | 44.50 | 44.50 | - | 100 |
| Mar 31, 2026 | 44.50 | 44.00 | 44.00 | 44.50 | 44.50 | - | 6 |
| Mar 30, 2026 | 44.50 | 44.00 | 44.00 | 44.50 | 44.50 | - | 300 |
| Mar 27, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Mar 26, 2026 | 44.50 | 45.00 | 45.00 | 44.50 | 44.50 | - | 1,208 |
| Mar 25, 2026 | 44.50 | 45.00 | 44.40 | 44.50 | 44.50 | - | 592 |
| Mar 24, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Mar 23, 2026 | 44.50 | 44.07 | 44.07 | 44.50 | 44.50 | - | 2,225 |
| Mar 20, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Mar 19, 2026 | 44.50 | 45.00 | 44.00 | 44.50 | 44.50 | - | 1,343 |
| Mar 18, 2026 | 44.50 | 45.00 | 44.07 | 44.50 | 44.50 | - | 531 |
| Mar 17, 2026 | 45.00 | 44.10 | 44.00 | 44.50 | 44.50 | -1.11% | 4,030 |
| Mar 16, 2026 | 47.00 | 47.00 | 46.00 | 45.00 | 45.00 | -4.26% | 5,023 |
| Mar 13, 2026 | 47.00 | 46.10 | 46.10 | 47.00 | 47.00 | - | 2,500 |