Skip to main content
logo
Micro-X Limited (ASX:MX1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
-0.0050 (-7.14%)
Feb 26, 2026, 3:25 PM AEST

Micro-X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20260.070.070.070.07--1.43%59,799
Feb 25, 20260.070.070.070.070.07-393,679
Feb 24, 20260.070.070.070.070.07-1.41%167,403
Feb 23, 20260.070.070.070.070.071.43%390,645
Feb 20, 20260.070.080.070.070.07-411,131
Feb 19, 20260.070.070.070.070.07-2.78%212,159
Feb 18, 20260.080.080.070.070.07-6.49%379,737
Feb 17, 20260.080.080.080.080.08-4.94%355,622
Feb 16, 20260.080.080.080.080.08-389,285
Feb 13, 20260.080.080.080.080.08-4.71%149,599
Feb 12, 20260.090.090.080.090.091.19%125,525
Feb 11, 20260.090.090.080.080.08-2.89%252,088
Feb 10, 20260.090.090.090.090.09-0.57%158,889
Feb 9, 20260.090.090.090.090.091.16%86,894
Feb 6, 20260.090.090.090.090.09-1.15%252,184
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