Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 212.00
-3.05 (-1.42%)
At close: Mar 20, 2026
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 216.10 | 218.40 | 211.00 | 212.00 | 212.00 | -1.42% | 132,006 |
| Mar 19, 2026 | 217.15 | 217.15 | 212.60 | 215.05 | 215.05 | -2.18% | 11,543 |
| Mar 18, 2026 | 219.85 | 221.33 | 219.25 | 219.83 | 219.83 | 0.27% | 2,247 |
| Mar 17, 2026 | 215.95 | 220.70 | 215.10 | 219.25 | 219.25 | 1.55% | 15,239 |
| Mar 16, 2026 | 214.85 | 216.60 | 214.85 | 215.90 | 215.90 | 1.29% | 2,510 |
| Mar 13, 2026 | 213.45 | 217.10 | 212.70 | 213.15 | 213.15 | 0.31% | 33,006 |
| Mar 12, 2026 | 208.45 | 215.25 | 208.45 | 212.50 | 212.50 | 2.48% | 18,957 |
| Mar 11, 2026 | 201.65 | 208.45 | 201.65 | 207.35 | 207.35 | 0.46% | 68,672 |
| Mar 10, 2026 | 204.40 | 206.50 | 202.05 | 206.40 | 206.40 | 3.68% | 313,389 |
| Mar 9, 2026 | 195.50 | 199.70 | 195.50 | 199.07 | 199.07 | -1.13% | 3,268 |
| Mar 6, 2026 | 207.20 | 207.20 | 199.36 | 201.35 | 201.35 | -1.30% | 2,634 |
| Mar 5, 2026 | 204.55 | 208.23 | 203.35 | 204.00 | 204.00 | -0.35% | 3,259 |
| Mar 4, 2026 | 202.00 | 208.05 | 201.43 | 204.71 | 204.71 | 1.69% | 7,875 |
| Mar 3, 2026 | 200.15 | 201.70 | 197.46 | 201.30 | 201.30 | -1.61% | 13,964 |
| Mar 2, 2026 | 202.05 | 205.25 | 201.50 | 204.60 | 204.60 | - | 1,293 |
| Feb 27, 2026 | 204.75 | 207.13 | 202.95 | 204.60 | 204.60 | -0.80% | 126,772 |
| Feb 26, 2026 | 201.50 | 210.30 | 201.05 | 206.25 | 206.25 | 2.58% | 12,811 |
| Feb 25, 2026 | 200.80 | 202.00 | 199.86 | 201.06 | 201.06 | 0.21% | 9,867 |
| Feb 24, 2026 | 197.74 | 201.28 | 197.58 | 200.64 | 200.64 | 1.61% | 21,230 |
| Feb 23, 2026 | 197.73 | 198.66 | 195.98 | 197.45 | 197.45 | -0.65% | 741 |
| Feb 20, 2026 | 197.94 | 199.40 | 197.34 | 198.74 | 198.74 | 0.28% | 13,180 |
| Feb 19, 2026 | 197.04 | 198.88 | 196.00 | 198.18 | 198.18 | 0.09% | 1,783 |
| Feb 18, 2026 | 195.83 | 198.70 | 195.40 | 198.00 | 198.00 | 2.68% | 26,256 |
| Feb 17, 2026 | 192.68 | 196.59 | 190.70 | 192.83 | 192.83 | -0.96% | 9,407 |
| Feb 16, 2026 | 195.80 | 195.80 | 193.48 | 194.70 | 194.70 | -0.22% | 2,462 |
| Feb 13, 2026 | 191.60 | 197.50 | 190.98 | 195.12 | 195.12 | 1.95% | 9,892 |
| Feb 12, 2026 | 192.22 | 193.80 | 189.74 | 191.38 | 191.38 | 0.28% | 14,115 |
| Feb 11, 2026 | 189.50 | 193.76 | 188.50 | 190.86 | 190.86 | -0.08% | 9,507 |
| Feb 10, 2026 | 190.52 | 191.68 | 190.52 | 191.01 | 191.01 | -0.72% | 2,402 |
| Feb 9, 2026 | 192.00 | 193.60 | 192.00 | 192.40 | 192.40 | 1.89% | 4,348 |
| Feb 6, 2026 | 191.80 | 194.04 | 185.90 | 188.84 | 188.84 | -4.78% | 11,606 |
| Feb 5, 2026 | 193.12 | 202.95 | 188.56 | 198.32 | 198.32 | -5.25% | 17,052 |
| Feb 4, 2026 | 207.30 | 211.18 | 207.25 | 209.31 | 209.31 | -0.07% | 2,274 |
| Feb 3, 2026 | 210.65 | 210.75 | 207.10 | 209.45 | 209.45 | 1.09% | 48,118 |
| Feb 2, 2026 | 201.60 | 210.35 | 201.60 | 207.20 | 207.19 | 0.05% | 8,965 |
| Jan 30, 2026 | 208.40 | 208.90 | 205.80 | 207.10 | 207.10 | -0.06% | 1,028 |
| Jan 29, 2026 | 208.05 | 209.10 | 205.00 | 207.22 | 207.22 | -0.57% | 26,608 |
| Jan 28, 2026 | 209.00 | 209.70 | 207.00 | 208.41 | 208.41 | 1.17% | 250,757 |
| Jan 27, 2026 | 205.50 | 207.75 | 204.30 | 206.00 | 206.00 | 0.25% | 1,140 |
| Jan 26, 2026 | 207.68 | 207.68 | 205.00 | 205.48 | 205.48 | -3.21% | 1,443 |
| Jan 23, 2026 | 212.50 | 212.50 | 209.25 | 212.30 | 212.30 | 1.31% | 21,113 |
| Jan 22, 2026 | 212.00 | 212.00 | 208.48 | 209.55 | 209.55 | 0.54% | 12,008 |
| Jan 21, 2026 | 214.20 | 214.20 | 205.10 | 208.44 | 208.44 | -0.16% | 2,893 |
| Jan 20, 2026 | 206.15 | 212.55 | 206.15 | 208.76 | 208.76 | 1.62% | 9,762 |
| Jan 19, 2026 | 207.75 | 207.75 | 203.63 | 205.43 | 205.43 | -4.80% | 13,819 |
| Jan 16, 2026 | 214.90 | 217.00 | 213.65 | 215.79 | 215.79 | 2.05% | 4,661 |
| Jan 15, 2026 | 210.65 | 214.10 | 210.65 | 211.46 | 211.46 | 3.28% | 5,750 |
| Jan 14, 2026 | 206.60 | 208.90 | 204.70 | 204.75 | 204.75 | -1.17% | 28,498 |
| Jan 13, 2026 | 206.15 | 209.10 | 204.68 | 207.17 | 207.17 | -0.46% | 150,203 |
| Jan 12, 2026 | 212.63 | 212.63 | 207.15 | 208.13 | 208.13 | -1.65% | 5,375 |