Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 304.00
-5.20 (-1.68%)
At close: Jun 26, 2026
LON:0MQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 303.90 | 306.00 | 302.00 | 304.00 | 304.00 | -1.68% | 38,337 |
| Jun 25, 2026 | 311.60 | 314.80 | 308.60 | 309.20 | 309.20 | 3.48% | 4,320 |
| Jun 24, 2026 | 299.60 | 302.60 | 298.40 | 298.80 | 298.80 | -0.47% | 11,972 |
| Jun 23, 2026 | 300.00 | 301.40 | 297.80 | 300.20 | 300.20 | -3.10% | 11,516 |
| Jun 22, 2026 | 302.70 | 310.00 | 302.40 | 309.80 | 309.80 | 1.57% | 31,383 |
| Jun 18, 2026 | 297.30 | 305.00 | 296.20 | 305.00 | 305.00 | -0.16% | 21,625 |
| Jun 17, 2026 | 308.90 | 309.90 | 303.80 | 305.50 | 305.50 | -0.49% | 197,873 |
| Jun 16, 2026 | 317.40 | 318.20 | 307.00 | 307.00 | 307.00 | -2.79% | 13,474 |
| Jun 15, 2026 | 313.20 | 317.40 | 311.80 | 315.80 | 315.80 | 2.93% | 97,724 |
| Jun 12, 2026 | 302.40 | 306.80 | 301.70 | 306.80 | 306.80 | 2.33% | 36,609 |
| Jun 11, 2026 | 295.10 | 302.40 | 294.80 | 299.80 | 299.80 | 0.94% | 8,858 |
| Jun 10, 2026 | 292.60 | 300.40 | 291.60 | 297.00 | 297.00 | 1.37% | 26,332 |
| Jun 9, 2026 | 297.60 | 302.00 | 293.00 | 293.00 | 293.00 | -2.33% | 218,054 |
| Jun 8, 2026 | 292.20 | 300.40 | 291.60 | 300.00 | 300.00 | -0.63% | 46,571 |
| Jun 5, 2026 | 298.70 | 303.40 | 296.90 | 301.90 | 301.90 | -1.28% | 5,502 |
| Jun 4, 2026 | 305.20 | 305.80 | 301.20 | 305.80 | 305.80 | -0.78% | 16,141 |
| Jun 3, 2026 | 305.70 | 309.00 | 303.00 | 308.20 | 308.20 | 1.45% | 56,683 |
| Jun 2, 2026 | 299.80 | 303.80 | 297.30 | 303.80 | 303.80 | 1.95% | 14,514 |
| Jun 1, 2026 | 298.90 | 302.40 | 294.80 | 298.00 | 298.00 | - | 3,079 |
| May 29, 2026 | 293.00 | 299.60 | 292.40 | 298.00 | 298.00 | -0.67% | 28,252 |
| May 28, 2026 | 307.40 | 307.40 | 295.60 | 300.00 | 300.00 | -1.96% | 11,651 |
| May 27, 2026 | 312.30 | 313.20 | 302.60 | 306.00 | 306.00 | -1.75% | 10,814 |
| May 26, 2026 | 311.80 | 312.80 | 307.60 | 311.44 | 311.44 | -0.62% | 27,810 |
| May 25, 2026 | 312.80 | 313.40 | 312.80 | 313.40 | 313.40 | 1.75% | 6,514 |
| May 22, 2026 | 305.00 | 311.60 | 305.00 | 308.00 | 308.00 | 3.43% | 41,039 |
| May 21, 2026 | 295.80 | 301.20 | 295.60 | 297.80 | 297.80 | 1.53% | 4,909 |
| May 20, 2026 | 291.00 | 297.20 | 290.20 | 293.31 | 293.31 | 1.70% | 50,819 |
| May 19, 2026 | 293.00 | 295.20 | 286.20 | 288.40 | 288.40 | -2.29% | 29,666 |
| May 18, 2026 | 299.80 | 302.20 | 293.20 | 295.15 | 295.15 | -2.40% | 13,264 |
| May 15, 2026 | 301.20 | 303.20 | 299.20 | 302.40 | 302.40 | 0.28% | 46,131 |
| May 13, 2026 | 297.00 | 303.40 | 297.00 | 301.56 | 301.56 | 3.91% | 217,360 |
| May 12, 2026 | 295.40 | 297.60 | 290.20 | 290.20 | 290.20 | -3.07% | 14,506 |
| May 11, 2026 | 295.00 | 301.00 | 295.00 | 299.40 | 299.40 | 1.15% | 30,955 |
| May 8, 2026 | 289.80 | 296.60 | 288.40 | 296.00 | 296.00 | 1.37% | 15,691 |
| May 7, 2026 | 296.40 | 296.40 | 291.60 | 292.00 | 292.00 | -0.65% | 14,499 |
| May 6, 2026 | 295.80 | 298.00 | 293.60 | 296.40 | 293.90 | 1.02% | 14,445 |
| May 5, 2026 | 292.70 | 294.30 | 291.40 | 293.40 | 290.92 | 0.71% | 22,290 |
| May 4, 2026 | 290.20 | 294.80 | 288.80 | 291.33 | 288.87 | 0.49% | 18,126 |
| Apr 30, 2026 | 288.40 | 291.60 | 288.20 | 289.92 | 287.47 | -0.08% | 187,323 |
| Apr 29, 2026 | 289.00 | 292.80 | 288.00 | 290.16 | 287.71 | 0.59% | 21,188 |
| Apr 28, 2026 | 292.20 | 292.20 | 285.40 | 288.46 | 286.03 | -2.46% | 27,413 |
| Apr 27, 2026 | 292.00 | 300.00 | 291.40 | 295.75 | 293.25 | 1.29% | 55,943 |
| Apr 24, 2026 | 277.60 | 303.00 | 277.60 | 291.98 | 289.52 | 7.99% | 29,275 |
| Apr 23, 2026 | 270.60 | 272.80 | 268.60 | 270.39 | 268.11 | -0.37% | 9,306 |
| Apr 22, 2026 | 275.80 | 276.20 | 269.00 | 271.40 | 269.11 | -0.51% | 22,190 |
| Apr 21, 2026 | 273.10 | 274.20 | 271.80 | 272.80 | 270.50 | 0.52% | 11,303 |
| Apr 20, 2026 | 268.20 | 271.60 | 267.00 | 271.40 | 269.11 | 0.74% | 13,192 |
| Apr 17, 2026 | 266.50 | 271.60 | 266.40 | 269.40 | 267.13 | 2.82% | 30,806 |
| Apr 16, 2026 | 255.60 | 262.00 | 255.60 | 262.00 | 259.79 | 3.97% | 22,992 |
| Apr 15, 2026 | 252.00 | 255.40 | 252.00 | 252.00 | 249.87 | -0.16% | 6,972 |