Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 385.00
+194.14 (101.72%)
At close: Feb 12, 2026
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 211.25 | 213.00 | 208.98 | 211.62 | 211.62 | -0.49% | 18,591 |
| Jan 8, 2026 | 222.90 | 223.25 | 211.90 | 212.65 | 212.65 | -6.98% | 2,102 |
| Jan 7, 2026 | 224.80 | 228.60 | 224.80 | 228.60 | 228.60 | 3.50% | 9,246 |
| Jan 5, 2026 | 218.55 | 222.15 | 218.55 | 220.86 | 220.86 | 0.08% | 1,158 |
| Jan 2, 2026 | 224.68 | 224.68 | 215.75 | 220.68 | 220.68 | -0.98% | 1,738 |
| Dec 30, 2025 | 224.00 | 224.00 | 221.80 | 222.85 | 222.85 | 0.25% | 2,849 |
| Dec 29, 2025 | 219.60 | 222.30 | 219.35 | 222.30 | 222.30 | 0.84% | 1,887 |
| Dec 23, 2025 | 218.40 | 220.45 | 218.40 | 220.45 | 220.45 | 0.43% | 485 |
| Dec 22, 2025 | 219.45 | 220.65 | 217.50 | 219.50 | 219.50 | 0.99% | 3,846 |
| 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 |