Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 199.29
+1.20 (0.61%)
At close: Oct 20, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 199.92 | 200.63 | 197.74 | 199.10 | 199.10 | -0.77% | 7,066 |
| Oct 21, 2025 | 201.05 | 202.30 | 199.77 | 200.64 | 200.64 | 0.68% | 6,010 |
| Oct 20, 2025 | 201.40 | 201.40 | 198.90 | 199.29 | 199.29 | 0.61% | 6,591 |
| Oct 17, 2025 | 198.10 | 199.70 | 196.50 | 198.09 | 198.09 | -1.25% | 14,348 |
| Oct 16, 2025 | 201.20 | 201.45 | 198.61 | 200.60 | 200.60 | -0.93% | 3,135 |
| Oct 15, 2025 | 202.80 | 203.45 | 201.15 | 202.48 | 202.48 | 1.79% | 40,719 |
| Oct 14, 2025 | 198.88 | 199.64 | 197.38 | 198.93 | 198.93 | -0.43% | 7,607 |
| Oct 13, 2025 | 200.60 | 200.60 | 198.04 | 199.80 | 199.80 | -0.20% | 4,738 |
| Oct 10, 2025 | 214.50 | 214.50 | 194.40 | 200.19 | 200.19 | -9.82% | 27,243 |
| Oct 9, 2025 | 224.88 | 224.88 | 221.65 | 222.00 | 222.00 | -0.43% | 1,853 |
| Oct 8, 2025 | 221.55 | 224.05 | 220.90 | 222.96 | 222.96 | 0.22% | 8,106 |
| Oct 7, 2025 | 223.50 | 224.05 | 221.00 | 222.47 | 222.47 | 2.17% | 16,043 |
| Oct 6, 2025 | 216.38 | 218.70 | 214.45 | 217.75 | 217.75 | 0.08% | 12,043 |
| Oct 3, 2025 | 218.50 | 219.23 | 216.40 | 217.56 | 217.56 | 0.11% | 3,032 |
| Oct 2, 2025 | 216.45 | 219.15 | 214.95 | 217.31 | 217.31 | 2.09% | 3,669 |
| Oct 1, 2025 | 213.40 | 214.30 | 212.05 | 212.87 | 212.87 | -0.12% | 16,209 |
| Sep 30, 2025 | 214.93 | 216.28 | 212.30 | 213.13 | 213.13 | -0.33% | 5,144 |
| Sep 29, 2025 | 215.75 | 216.90 | 213.83 | 213.83 | 213.83 | -1.30% | 25,020 |
| Sep 26, 2025 | 220.60 | 220.60 | 215.60 | 216.65 | 216.65 | -0.69% | 24,992 |
| Sep 25, 2025 | 217.30 | 220.75 | 217.30 | 218.15 | 218.15 | -1.21% | 7,689 |
| Sep 24, 2025 | 227.45 | 228.83 | 219.60 | 220.82 | 220.82 | -3.56% | 4,103 |
| Sep 23, 2025 | 224.50 | 229.90 | 224.50 | 228.97 | 228.97 | -0.80% | 9,948 |
| Sep 22, 2025 | 226.00 | 231.20 | 225.30 | 230.82 | 230.82 | 5.65% | 12,146 |
| Sep 19, 2025 | 219.35 | 219.35 | 218.05 | 218.48 | 218.48 | -0.19% | 3,485 |
| Sep 18, 2025 | 213.75 | 219.60 | 213.75 | 218.89 | 218.89 | 2.84% | 6,650 |
| Sep 17, 2025 | 213.25 | 213.85 | 211.35 | 212.85 | 212.85 | -0.67% | 14,199 |
| 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 |