MYCELX Technologies Corporation (AIM:MYX)
London · Delayed Price · Currency is GBP · Price in GBX 45.22
-1.28 (-2.75%)
May 8, 2026, 1:15 PM GMT
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 45.74 | 45.74 | 45.30 | 45.30 | - | -2.58% | 7,042 |
| May 7, 2026 | 48.00 | 45.00 | 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 | 47.00 | 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 | 44.10 | 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 | 44.00 | 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 |
| Mar 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 11, 2026 | 47.00 | 47.19 | 46.10 | 47.00 | 47.00 | - | 5,000 |
| Mar 10, 2026 | 47.00 | 47.20 | 47.20 | 47.00 | 47.00 | - | 1,044 |
| Mar 9, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 2,896 |
| Mar 6, 2026 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | - | 17,762 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 4, 2026 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | - | 21 |
| Mar 3, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 65,783 |
| Mar 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 27, 2026 | 47.00 | 48.40 | 46.17 | 47.00 | 47.00 | - | 28,163 |
| Feb 26, 2026 | 46.50 | 48.00 | 45.60 | 47.00 | 47.00 | 1.08% | 14,282 |
| Feb 25, 2026 | 45.50 | 48.00 | 45.00 | 46.50 | 46.50 | 2.20% | 36,493 |