Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 217.35
+1.60 (0.74%)
At close: Dec 19, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 215.95 | 218.40 | 215.95 | 217.35 | 217.35 | 0.74% | 28,341 |
| Dec 18, 2025 | 214.10 | 217.30 | 214.10 | 215.75 | 215.75 | 1.36% | 3,793 |
| Dec 17, 2025 | 216.80 | 216.90 | 212.85 | 212.85 | 212.85 | -2.18% | 1,969 |
| Dec 16, 2025 | 220.30 | 221.05 | 217.40 | 217.60 | 217.60 | -0.64% | 4,648 |
| Dec 15, 2025 | 219.35 | 220.63 | 218.95 | 219.00 | 219.00 | 0.14% | 5,884 |
| Dec 12, 2025 | 222.28 | 223.20 | 218.70 | 218.70 | 218.70 | -1.02% | 8,957 |
| Dec 11, 2025 | 218.60 | 221.60 | 218.60 | 220.95 | 220.95 | 1.51% | 16,277 |
| Dec 10, 2025 | 216.05 | 217.95 | 214.70 | 217.67 | 217.67 | 0.41% | 25,985 |
| Dec 9, 2025 | 217.75 | 218.10 | 216.75 | 216.78 | 216.78 | -1.45% | 9,584 |
| Dec 8, 2025 | 220.45 | 220.85 | 218.80 | 219.96 | 219.96 | -0.29% | 7,886 |
| Dec 5, 2025 | 221.15 | 223.30 | 219.45 | 220.60 | 220.60 | -0.02% | 29,141 |
| Dec 4, 2025 | 217.35 | 221.80 | 216.70 | 220.65 | 220.65 | 2.60% | 20,109 |
| Dec 3, 2025 | 215.60 | 215.80 | 213.40 | 215.05 | 215.05 | 0.05% | 3,544 |
| Dec 2, 2025 | 216.80 | 217.50 | 214.95 | 214.95 | 214.95 | -0.88% | 2,719 |
| Dec 1, 2025 | 213.70 | 217.23 | 213.70 | 216.85 | 216.85 | -0.53% | 740 |
| Nov 28, 2025 | 218.80 | 219.20 | 216.90 | 218.00 | 218.00 | -0.46% | 6,627 |
| Nov 27, 2025 | 217.65 | 219.60 | 217.65 | 219.00 | 219.00 | 1.54% | 7,738 |
| Nov 26, 2025 | 215.90 | 216.33 | 212.65 | 215.68 | 215.68 | 3.86% | 5,140 |
| Nov 25, 2025 | 209.00 | 209.95 | 207.03 | 207.65 | 207.65 | -0.69% | 11,429 |
| Nov 24, 2025 | 205.90 | 209.10 | 205.75 | 209.10 | 209.10 | 3.16% | 19,548 |
| Nov 21, 2025 | 203.30 | 204.95 | 200.55 | 202.70 | 202.70 | -3.80% | 8,537 |
| Nov 20, 2025 | 210.65 | 211.55 | 208.55 | 210.70 | 210.70 | 2.51% | 16,573 |
| Nov 19, 2025 | 204.50 | 207.85 | 204.35 | 205.53 | 205.53 | 0.70% | 2,949 |
| Nov 18, 2025 | 204.30 | 204.90 | 203.05 | 204.10 | 204.10 | -2.17% | 276,320 |
| Nov 17, 2025 | 209.45 | 209.95 | 207.95 | 208.64 | 208.64 | 0.67% | 4,011 |
| Nov 14, 2025 | 206.40 | 209.30 | 203.80 | 207.24 | 207.24 | -2.91% | 6,901 |
| Nov 13, 2025 | 213.55 | 213.65 | 210.25 | 213.45 | 213.45 | -1.19% | 15,118 |
| Nov 12, 2025 | 214.00 | 217.30 | 211.95 | 216.03 | 216.03 | 1.76% | 6,109 |
| Nov 11, 2025 | 209.60 | 212.95 | 209.60 | 212.30 | 212.30 | 1.13% | 1,414 |
| Nov 10, 2025 | 209.95 | 210.75 | 209.55 | 209.92 | 209.92 | 1.26% | 1,171 |
| Nov 7, 2025 | 209.90 | 210.10 | 206.65 | 207.30 | 207.30 | -1.44% | 2,619 |
| Nov 6, 2025 | 211.90 | 213.57 | 208.75 | 210.33 | 210.33 | -1.66% | 32,901 |
| Nov 5, 2025 | 213.63 | 216.50 | 211.80 | 213.87 | 213.87 | -1.63% | 8,120 |
| Nov 4, 2025 | 216.53 | 218.00 | 215.20 | 217.41 | 217.41 | -2.61% | 12,791 |
| Nov 3, 2025 | 222.00 | 224.55 | 220.33 | 223.24 | 223.24 | 0.06% | 3,146 |
| Oct 31, 2025 | 222.70 | 224.10 | 222.55 | 223.11 | 223.10 | 0.15% | 733 |
| Oct 30, 2025 | 221.70 | 223.95 | 221.03 | 222.77 | 222.77 | 0.07% | 5,541 |
| Oct 29, 2025 | 222.73 | 223.40 | 220.85 | 222.62 | 222.61 | 1.20% | 23,160 |
| Oct 28, 2025 | 220.50 | 220.75 | 218.95 | 219.99 | 219.98 | 0.64% | 7,912 |
| Oct 27, 2025 | 219.40 | 220.20 | 217.70 | 218.58 | 218.58 | 0.69% | 11,727 |
| Oct 24, 2025 | 213.83 | 219.05 | 213.83 | 217.08 | 217.08 | 5.21% | 15,089 |
| Oct 23, 2025 | 202.20 | 209.88 | 200.60 | 206.32 | 206.32 | 3.62% | 11,227 |
| 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 |