Mycronic AB (publ) (LON:0MQG)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 290.40
+5.00 (1.75%)
At close: Nov 10, 2026
LON:0MQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 285.30 | 292.40 | 285.30 | 290.40 | 290.40 | 1.75% | 30,805 |
| Nov 9, 2026 | 274.40 | 285.40 | 274.40 | 285.40 | 285.40 | 2.22% | 51,707 |
| Nov 6, 2026 | 275.00 | 279.40 | 273.10 | 279.20 | 279.20 | 1.97% | 109,752 |
| Nov 5, 2026 | 284.20 | 289.00 | 273.80 | 273.80 | 273.80 | -3.93% | 22,965 |
| Nov 4, 2026 | 293.60 | 296.40 | 285.00 | 285.00 | 285.00 | -3.59% | 819 |
| Nov 3, 2026 | 289.90 | 299.00 | 289.90 | 295.60 | 295.60 | -1.47% | 52,636 |
| Nov 2, 2026 | 298.60 | 300.40 | 298.40 | 300.00 | 300.00 | -0.66% | 5,347 |
| Oct 30, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | -2.96% | 11,505 |
| Oct 29, 2026 | 310.00 | 312.60 | 309.20 | 311.20 | 311.20 | 1.17% | 283 |
| Oct 28, 2026 | 304.50 | 307.80 | 304.50 | 307.60 | 307.60 | 1.28% | 2,267 |
| Oct 27, 2026 | 300.90 | 303.80 | 299.00 | 303.70 | 303.70 | 1.03% | 31,729 |
| Oct 26, 2026 | 298.70 | 301.80 | 295.60 | 300.60 | 300.60 | 1.62% | 42,440 |
| Oct 23, 2026 | 292.40 | 297.60 | 291.80 | 295.80 | 295.80 | -2.83% | 36,588 |
| Oct 22, 2026 | 308.80 | 309.60 | 302.00 | 304.40 | 304.40 | 3.19% | 36,797 |
| Oct 21, 2026 | 296.00 | 297.20 | 292.80 | 295.00 | 295.00 | 0.20% | 383,864 |
| Oct 20, 2026 | 291.60 | 296.40 | 291.60 | 294.40 | 294.40 | -1.87% | 2,846 |
| Oct 19, 2026 | 299.50 | 300.00 | 295.60 | 300.00 | 300.00 | 0.60% | 5,026 |
| Oct 16, 2026 | 309.20 | 309.20 | 296.20 | 298.20 | 298.20 | -2.68% | 6,875 |
| Oct 15, 2026 | 312.60 | 312.60 | 300.20 | 306.40 | 306.40 | -7.38% | 27,132 |
| Oct 14, 2026 | 334.60 | 336.60 | 329.30 | 330.80 | 330.80 | -0.42% | 20,855 |
| Oct 13, 2026 | 335.20 | 337.80 | 330.00 | 332.20 | 332.20 | -1.95% | 11,905 |
| Oct 12, 2026 | 339.80 | 343.70 | 338.80 | 338.80 | 338.80 | -1.05% | 14,612 |
| Oct 9, 2026 | 347.00 | 350.20 | 342.40 | 342.40 | 342.40 | -0.87% | 1,007 |
| Oct 8, 2026 | 344.20 | 347.00 | 343.60 | 345.40 | 345.40 | - | 82,602 |
| Oct 7, 2026 | 353.60 | 353.60 | 340.00 | 345.40 | 345.40 | -4.11% | 11,338 |
| Oct 6, 2026 | 358.80 | 363.80 | 358.80 | 360.20 | 360.20 | 2.10% | 2,004 |
| Oct 5, 2026 | 356.40 | 356.40 | 350.80 | 352.80 | 352.80 | -1.73% | 24,509 |
| Oct 2, 2026 | 353.40 | 361.30 | 353.40 | 359.00 | 359.00 | 4.12% | 21,489 |
| Oct 1, 2026 | 339.80 | 345.00 | 339.80 | 344.80 | 344.80 | 2.01% | 240,487 |
| Sep 30, 2026 | 339.30 | 341.60 | 337.10 | 338.00 | 338.00 | 0.72% | 1,075 |
| Sep 29, 2026 | 334.70 | 336.00 | 332.40 | 335.60 | 335.60 | 2.25% | 100,082 |
| Sep 28, 2026 | 328.80 | 333.80 | 327.30 | 328.20 | 328.20 | -1.62% | 14,740 |
| Sep 25, 2026 | 338.80 | 339.40 | 333.40 | 333.60 | 333.60 | -0.09% | 50,658 |
| Sep 24, 2026 | 336.90 | 341.80 | 333.90 | 333.90 | 333.90 | -1.79% | 1,181 |
| Sep 23, 2026 | 338.60 | 342.60 | 338.60 | 340.00 | 340.00 | 0.65% | 38,623 |
| Sep 22, 2026 | 338.30 | 338.30 | 332.60 | 337.80 | 337.80 | 0.24% | 80,496 |
| Sep 21, 2026 | 329.60 | 339.00 | 329.60 | 337.00 | 337.00 | 5.31% | 12,556 |
| Sep 18, 2026 | 318.40 | 323.00 | 318.40 | 320.00 | 320.00 | 0.88% | 15,736 |
| Sep 17, 2026 | 314.74 | 320.00 | 314.74 | 317.20 | 317.20 | 1.02% | 62,751 |
| Sep 16, 2026 | 311.70 | 316.20 | 311.70 | 314.00 | 314.00 | 2.01% | 4,096 |
| Sep 15, 2026 | 307.50 | 311.20 | 305.60 | 307.80 | 307.80 | -0.71% | 26,241 |
| Sep 14, 2026 | 313.60 | 313.60 | 308.00 | 310.00 | 310.00 | -3.25% | 31,116 |
| Sep 11, 2026 | 319.80 | 322.20 | 316.20 | 320.40 | 320.40 | 0.16% | 37,603 |
| Sep 10, 2026 | 324.80 | 327.50 | 318.80 | 319.90 | 319.90 | 0.91% | 77,724 |
| Sep 9, 2026 | 319.10 | 319.40 | 313.20 | 317.00 | 317.00 | -0.69% | 3,242 |
| Sep 8, 2026 | 318.20 | 320.60 | 317.80 | 319.20 | 319.20 | -1.60% | 42,400 |
| Sep 7, 2026 | 318.80 | 324.40 | 318.60 | 324.40 | 324.40 | 3.58% | 5,350 |
| Sep 4, 2026 | 307.00 | 313.20 | 307.00 | 313.20 | 313.20 | 2.09% | 16,465 |
| Sep 3, 2026 | 301.60 | 310.00 | 301.60 | 306.80 | 306.80 | 1.12% | 10,307 |
| Sep 2, 2026 | 309.00 | 311.80 | 302.40 | 303.40 | 303.40 | -3.44% | 62,230 |