MYCELX Technologies Corporation (AIM:MYX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 45.00
-1.50 (-3.22%)
Nov 6, 2026, 1:11 PM GMT
MYCELX Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.22% | 16,752 |
| Nov 5, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 52 |
| Nov 4, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 11,002 |
| Nov 3, 2026 | 46.50 | 46.10 | 46.00 | 46.50 | 46.50 | - | 15,000 |
| Nov 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 30, 2026 | 46.50 | 46.94 | 46.94 | 46.50 | 46.50 | - | 5,000 |
| Oct 29, 2026 | 46.00 | 46.98 | 46.00 | 46.50 | 46.50 | 1.09% | 55,000 |
| Oct 28, 2026 | 46.00 | 46.40 | 45.40 | 46.00 | 46.00 | - | 31,670 |
| Oct 27, 2026 | 47.00 | 47.00 | 45.20 | 46.00 | 46.00 | -2.13% | 13,173 |
| Oct 26, 2026 | 48.50 | 46.01 | 46.00 | 47.00 | 47.00 | -3.09% | 25,195 |
| Oct 23, 2026 | 48.50 | 51.00 | 46.00 | 48.50 | 48.50 | - | 117 |
| Oct 22, 2026 | 48.50 | 46.00 | 46.00 | 48.50 | 48.50 | - | 194 |
| Oct 21, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | - |
| Oct 20, 2026 | 48.50 | 46.00 | 46.00 | 48.50 | 48.50 | - | 164 |
| Oct 19, 2026 | 47.50 | 49.00 | 49.00 | 48.50 | 48.50 | 2.11% | 1,006 |
| Oct 16, 2026 | 47.00 | 48.40 | 47.77 | 47.50 | 47.50 | 1.06% | 20,000 |
| Oct 15, 2026 | 46.50 | 47.77 | 46.33 | 47.00 | 47.00 | 1.08% | 45,000 |
| Oct 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.20% | - |
| Oct 13, 2026 | 45.60 | 46.00 | 45.00 | 45.50 | 45.50 | -1.09% | 65,075 |
| Oct 12, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 32,101 |
| Oct 9, 2026 | 48.00 | 49.00 | 45.00 | 46.00 | 46.00 | -1.08% | 9,725 |
| Oct 8, 2026 | 45.06 | 48.00 | 45.00 | 46.50 | 46.50 | -19.83% | 117,039 |
| Oct 7, 2026 | 58.00 | 57.99 | 57.99 | 58.00 | 58.00 | - | 24,133 |
| Oct 6, 2026 | 58.00 | 57.06 | 57.04 | 58.00 | 58.00 | - | 40,000 |
| Oct 5, 2026 | 62.50 | 63.00 | 57.22 | 58.00 | 58.00 | -7.20% | 58,246 |
| Oct 2, 2026 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | - | 1,424 |
| Oct 1, 2026 | 61.39 | 61.39 | 61.39 | 62.50 | 62.50 | - | 7,500 |
| Sep 30, 2026 | 61.55 | 61.55 | 61.39 | 62.50 | 62.50 | - | 20,000 |
| Sep 29, 2026 | 61.50 | 63.00 | 61.00 | 62.50 | 62.50 | 2.88% | 26,002 |
| Sep 28, 2026 | 56.00 | 60.00 | 56.00 | 60.75 | 60.75 | 6.58% | 28,980 |
| Sep 25, 2026 | 55.34 | 58.00 | 55.34 | 57.00 | 57.00 | 0.88% | 35,650 |
| Sep 24, 2026 | 58.00 | 58.00 | 58.00 | 56.50 | 56.50 | - | 26 |
| Sep 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 22, 2026 | 58.00 | 58.00 | 53.00 | 56.50 | 56.50 | 1.80% | 170,395 |
| Sep 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| 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 |