Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 215.61
+2.73 (1.28%)
At close: Sep 15, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 216.45 | 218.60 | 212.75 | 214.28 | 214.28 | -0.62% | 25,862 |
| Sep 15, 2025 | 212.90 | 216.50 | 211.23 | 215.61 | 215.61 | 1.28% | 8,837 |
| Sep 12, 2025 | 214.13 | 214.21 | 211.85 | 212.88 | 212.88 | -0.36% | 3,235 |
| Sep 11, 2025 | 211.88 | 214.70 | 211.88 | 213.65 | 213.65 | 0.04% | 2,968 |
| Sep 10, 2025 | 212.30 | 213.70 | 211.25 | 213.58 | 213.58 | 0.86% | 3,975 |
| Sep 9, 2025 | 211.70 | 212.40 | 209.90 | 211.75 | 211.75 | 0.33% | 3,538 |
| Sep 8, 2025 | 209.60 | 212.20 | 207.93 | 211.07 | 211.07 | 1.45% | 4,119 |
| Sep 5, 2025 | 205.30 | 209.00 | 205.30 | 208.05 | 208.05 | 2.91% | 4,482 |
| Sep 4, 2025 | 204.78 | 204.78 | 198.96 | 202.16 | 202.16 | -2.92% | 13,089 |
| Sep 3, 2025 | 211.55 | 212.05 | 203.30 | 208.25 | 208.25 | 1.46% | 7,133 |
| Sep 2, 2025 | 209.40 | 209.55 | 203.70 | 205.25 | 205.25 | -3.16% | 8,588 |
| Sep 1, 2025 | 212.00 | 212.00 | 209.85 | 211.94 | 211.94 | -0.58% | 12,718 |
| Aug 29, 2025 | 216.55 | 216.55 | 211.85 | 213.18 | 213.18 | -0.24% | 1,362 |
| Aug 28, 2025 | 210.15 | 216.55 | 210.15 | 213.69 | 213.69 | 1.72% | 26,309 |
| Aug 27, 2025 | 210.85 | 213.35 | 209.25 | 210.08 | 210.08 | -1.95% | 94,854 |
| Aug 26, 2025 | 216.80 | 216.80 | 212.25 | 214.25 | 214.25 | -1.31% | 3,360 |
| Aug 25, 2025 | 215.80 | 217.45 | 215.70 | 217.10 | 217.10 | 1.19% | 628 |
| Aug 22, 2025 | 213.05 | 215.55 | 212.25 | 214.55 | 214.55 | 0.25% | 2,966 |
| Aug 21, 2025 | 213.35 | 214.33 | 213.30 | 214.02 | 214.02 | 0.65% | 979 |
| Aug 20, 2025 | 213.30 | 215.55 | 212.64 | 212.64 | 212.64 | -0.19% | 4,585 |
| Aug 19, 2025 | 212.00 | 213.56 | 212.00 | 213.05 | 213.05 | 1.17% | 1,889 |
| Aug 18, 2025 | 210.80 | 211.25 | 209.95 | 210.58 | 210.58 | -1.36% | 1,332 |
| Aug 15, 2025 | 212.25 | 214.20 | 211.45 | 213.49 | 213.49 | 1.05% | 3,585 |
| Aug 14, 2025 | 212.55 | 212.55 | 210.75 | 211.27 | 211.27 | -0.72% | 2,701 |
| Aug 13, 2025 | 215.05 | 215.05 | 212.45 | 212.80 | 212.80 | -0.09% | 2,211 |
| Aug 12, 2025 | 213.83 | 214.00 | 211.60 | 213.00 | 213.00 | 0.14% | 4,021 |
| Aug 11, 2025 | 216.40 | 216.40 | 212.70 | 212.70 | 212.70 | -1.30% | 3,859 |
| Aug 8, 2025 | 215.10 | 216.25 | 215.00 | 215.49 | 215.49 | 0.28% | 678 |
| Aug 7, 2025 | 212.20 | 215.85 | 211.55 | 214.89 | 214.89 | 2.33% | 3,887 |
| Aug 6, 2025 | 213.50 | 213.78 | 209.38 | 209.99 | 209.99 | -1.33% | 3,942 |
| Aug 5, 2025 | 213.93 | 214.45 | 211.75 | 212.81 | 212.81 | 0.44% | 2,523 |
| Aug 4, 2025 | 211.45 | 212.23 | 209.85 | 211.89 | 211.89 | 1.93% | 4,241 |
| Aug 1, 2025 | 211.40 | 211.40 | 206.95 | 207.87 | 207.87 | -2.84% | 2,082 |
| Jul 31, 2025 | 218.85 | 219.65 | 213.10 | 213.95 | 213.95 | -1.32% | 8,888 |
| Jul 30, 2025 | 214.80 | 217.50 | 213.10 | 216.82 | 216.82 | 1.51% | 183,989 |
| Jul 29, 2025 | 216.75 | 217.75 | 213.60 | 213.60 | 213.60 | -0.59% | 2,288 |
| Jul 28, 2025 | 214.00 | 215.93 | 213.20 | 214.87 | 214.87 | 2.76% | 6,105 |
| Jul 25, 2025 | 209.05 | 210.05 | 208.10 | 209.11 | 209.11 | -0.25% | 3,722 |
| Jul 24, 2025 | 211.75 | 211.90 | 208.40 | 209.63 | 209.63 | 0.52% | 10,918 |
| Jul 23, 2025 | 208.53 | 209.20 | 208.00 | 208.55 | 208.55 | 0.98% | 4,833 |
| Jul 22, 2025 | 209.13 | 209.13 | 206.15 | 206.53 | 206.53 | -1.65% | 7,826 |
| Jul 21, 2025 | 211.65 | 212.25 | 209.95 | 210.00 | 210.00 | -0.57% | 2,582 |
| Jul 18, 2025 | 214.85 | 214.85 | 211.03 | 211.20 | 211.20 | -1.05% | 2,567 |
| Jul 17, 2025 | 213.93 | 214.05 | 211.70 | 213.45 | 213.45 | 0.51% | 2,838 |
| Jul 16, 2025 | 212.70 | 215.40 | 210.35 | 212.37 | 212.37 | -1.12% | 4,158 |
| Jul 15, 2025 | 217.60 | 220.00 | 213.20 | 214.77 | 214.77 | -0.15% | 3,789 |
| Jul 14, 2025 | 213.20 | 216.40 | 213.20 | 215.09 | 215.09 | -0.66% | 14,150 |
| Jul 11, 2025 | 215.00 | 220.40 | 210.20 | 216.52 | 216.52 | 4.21% | 26,828 |
| Jul 10, 2025 | 207.00 | 210.60 | 206.60 | 207.77 | 207.77 | 2.25% | 6,935 |
| Jul 9, 2025 | 204.00 | 205.00 | 201.80 | 203.19 | 203.19 | -0.64% | 4,870 |