Skip to main content
logo
Micro-X Limited (ASX:MX1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0870
-0.0020 (-2.25%)
At close: Feb 5, 2026

Micro-X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20260.090.090.090.090.09-2.25%21,091
Feb 4, 20260.090.090.090.090.093.49%115,642
Feb 3, 20260.090.090.090.090.09-4.44%167,900
Feb 2, 20260.090.090.090.090.092.27%685,935
Jan 30, 20260.090.090.090.090.093.53%388,456
Jan 29, 20260.090.090.090.090.09-5.56%64,518
Jan 28, 20260.090.090.090.090.093.45%455,171
Jan 27, 20260.090.090.090.090.09-77,062
Jan 23, 20260.090.090.090.090.09-2.25%80,276
Jan 22, 20260.090.090.090.090.09-1.11%184,071
Jan 21, 20260.090.090.090.090.09-74,277
Jan 20, 20260.090.090.090.090.09-2.17%136,850
Jan 19, 20260.090.090.090.090.09-75,420
Jan 16, 20260.090.090.090.090.09-1.08%132,106
Jan 15, 20260.090.090.090.090.096.90%347,058
Jan 14, 20260.090.090.090.090.091.16%94,806
Jan 13, 20260.080.090.080.090.092.38%169,684
Jan 12, 20260.090.090.080.080.08-4.55%313,047
Jan 9, 20260.090.090.090.090.094.76%75,729
Jan 8, 20260.090.090.080.080.08-7.69%633,146
Jan 7, 20260.100.100.090.090.09-9.00%613,429
Jan 6, 20260.100.100.100.100.104.17%85,843
Jan 5, 20260.110.110.100.100.10-4.00%282,607
Jan 2, 20260.100.110.100.100.10-4.76%226,762
Dec 31, 20250.100.110.100.110.115.00%30,880
Dec 30, 20250.100.100.100.100.104.17%37,485
Dec 29, 20250.090.100.090.100.104.35%555,732
Dec 24, 20250.090.090.090.090.091.10%173,661
Dec 23, 20250.090.090.090.090.09-83,979
Dec 22, 20250.090.090.090.090.093.41%721,947
Dec 19, 20250.090.090.090.090.091.15%77,022
Dec 18, 20250.080.090.080.090.098.75%281,576
Dec 15, 20250.090.090.080.080.08-6.98%490,120
Dec 12, 20250.090.090.080.090.09-3.37%99,529
Dec 11, 20250.090.090.080.090.09-1.11%116,587
Dec 10, 20250.080.090.080.090.092.27%42,047
Dec 9, 20250.090.090.090.090.091.15%98,636
Dec 8, 20250.090.090.090.090.09-110,622
Dec 5, 20250.090.090.090.090.092.35%15,654
Dec 4, 20250.090.090.080.090.09-266,206
Dec 3, 20250.080.090.080.090.093.66%31,130
Dec 2, 20250.090.090.080.080.08-4.65%108,378
Dec 1, 20250.090.090.090.090.09-23,517
Nov 28, 20250.090.090.090.090.09-4.44%109,139
Nov 27, 20250.090.090.090.090.094.65%548,367
Nov 26, 20250.090.090.090.090.093.61%13,508
Nov 25, 20250.090.090.080.080.08-3.49%141,809
Nov 24, 20250.090.090.090.090.094.88%5,994
Nov 21, 20250.090.090.080.080.08-7.87%1,029,059
Nov 20, 20250.090.090.090.090.09-2.20%616,770