Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 303.40
-10.80 (-3.44%)
At close: Sep 2, 2026
LON:0MQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 309.00 | 311.80 | 302.40 | 385.00 | 385.00 | 22.53% | 62,228 |
| Sep 1, 2026 | 315.20 | 317.30 | 311.80 | 314.20 | 314.20 | -3.62% | 16,643 |
| Aug 31, 2026 | 331.20 | 332.60 | 326.00 | 326.00 | 326.00 | -3.61% | 3,383 |
| Aug 28, 2026 | 337.60 | 340.00 | 337.20 | 338.20 | 338.20 | 0.77% | 3,598 |
| Aug 27, 2026 | 333.20 | 338.40 | 333.20 | 335.60 | 335.60 | 1.70% | 16,115 |
| Aug 26, 2026 | 323.80 | 335.40 | 323.80 | 330.00 | 330.00 | 2.55% | 32,210 |
| Aug 25, 2026 | 321.00 | 324.60 | 321.00 | 321.80 | 321.80 | 1.84% | 38,718 |
| Aug 24, 2026 | 316.00 | 316.80 | 314.40 | 316.00 | 316.00 | -0.63% | 8,774 |
| Aug 21, 2026 | 316.10 | 319.40 | 315.40 | 318.00 | 318.00 | 1.02% | 8,088 |
| Aug 20, 2026 | 316.80 | 316.80 | 314.80 | 314.80 | 314.80 | 0.19% | 16,025 |
| Aug 19, 2026 | 319.80 | 320.00 | 312.40 | 314.20 | 314.20 | -2.03% | 8,982 |
| Aug 18, 2026 | 322.20 | 324.00 | 320.00 | 320.70 | 320.70 | -2.70% | 10,028 |
| Aug 17, 2026 | 331.30 | 331.40 | 329.20 | 329.60 | 329.60 | - | 24,416 |
| Aug 14, 2026 | 331.80 | 333.20 | 329.60 | 329.60 | 329.60 | -1.44% | 1,681 |
| Aug 13, 2026 | 327.20 | 335.20 | 327.20 | 334.40 | 334.40 | 2.58% | 6,008 |
| Aug 12, 2026 | 322.00 | 327.30 | 322.00 | 326.00 | 326.00 | 1.83% | 3,989 |
| Aug 11, 2026 | 315.40 | 323.60 | 315.40 | 320.13 | 320.13 | 0.59% | 6,336 |
| Aug 10, 2026 | 325.80 | 325.80 | 315.60 | 318.26 | 318.26 | -2.03% | 3,988 |
| Aug 7, 2026 | 324.40 | 325.50 | 323.20 | 324.84 | 324.84 | -0.58% | 8,966 |
| Aug 6, 2026 | 323.30 | 328.40 | 322.00 | 326.74 | 326.74 | -0.93% | 2,354 |
| Aug 5, 2026 | 329.20 | 331.20 | 326.80 | 329.81 | 329.81 | 2.23% | 173,567 |
| Aug 4, 2026 | 321.60 | 324.00 | 318.70 | 322.62 | 322.62 | 3.41% | 38,388 |
| Aug 3, 2026 | 316.20 | 316.20 | 309.40 | 311.98 | 311.98 | -1.81% | 17,789 |
| Jul 31, 2026 | 320.30 | 320.30 | 313.60 | 317.72 | 317.72 | 0.80% | 252,214 |
| Jul 30, 2026 | 307.60 | 316.40 | 307.60 | 315.20 | 315.20 | 0.46% | 19,858 |
| Jul 29, 2026 | 314.80 | 317.00 | 310.70 | 313.76 | 313.76 | -0.22% | 12,537 |
| Jul 28, 2026 | 316.80 | 318.40 | 306.40 | 314.44 | 314.44 | -7.12% | 6,233 |
| Jul 27, 2026 | 346.50 | 349.40 | 330.90 | 338.55 | 338.54 | -1.86% | 723 |
| Jul 24, 2026 | 348.00 | 348.40 | 340.60 | 344.97 | 344.97 | -0.91% | 27,171 |
| Jul 23, 2026 | 350.00 | 350.30 | 346.10 | 348.13 | 348.13 | 0.46% | 30,406 |
| Jul 22, 2026 | 342.40 | 349.60 | 341.10 | 346.55 | 346.55 | 1.89% | 184,900 |
| Jul 21, 2026 | 335.40 | 347.50 | 335.40 | 340.13 | 340.13 | -0.12% | 80,370 |
| Jul 20, 2026 | 341.40 | 344.40 | 336.40 | 340.55 | 340.55 | 0.32% | 2,224 |
| Jul 17, 2026 | 338.50 | 344.40 | 336.00 | 339.47 | 339.47 | -1.41% | 70,632 |
| Jul 16, 2026 | 349.80 | 350.60 | 341.40 | 344.33 | 344.33 | -0.61% | 43,769 |
| Jul 15, 2026 | 351.60 | 352.60 | 341.60 | 346.44 | 346.44 | 2.44% | 231,596 |
| Jul 14, 2026 | 330.60 | 343.40 | 326.40 | 338.20 | 338.20 | 15.66% | 131,886 |
| Jul 13, 2026 | 290.20 | 293.20 | 289.80 | 292.40 | 292.40 | -0.95% | 36,788 |
| Jul 10, 2026 | 295.40 | 297.40 | 293.80 | 295.20 | 295.20 | 0.24% | 3,555 |
| Jul 9, 2026 | 293.40 | 298.00 | 291.60 | 294.50 | 294.50 | 2.76% | 624 |
| Jul 8, 2026 | 288.80 | 289.50 | 282.80 | 286.60 | 286.60 | -1.04% | 10,060 |
| Jul 7, 2026 | 291.60 | 291.80 | 287.40 | 289.60 | 289.60 | -2.88% | 34,193 |
| Jul 6, 2026 | 300.00 | 300.00 | 293.80 | 298.20 | 298.20 | -2.77% | 3,417 |
| Jul 3, 2026 | 306.00 | 308.60 | 305.50 | 306.70 | 306.70 | -0.94% | 18,545 |
| Jul 2, 2026 | 302.50 | 310.80 | 302.50 | 309.60 | 309.60 | - | 1,159 |
| Jul 1, 2026 | 320.00 | 320.20 | 307.40 | 309.60 | 309.60 | -3.61% | 5,119 |
| Jun 30, 2026 | 314.20 | 321.40 | 313.40 | 321.20 | 321.20 | 4.76% | 17,756 |
| Jun 29, 2026 | 309.40 | 311.20 | 304.60 | 306.60 | 306.60 | 0.86% | 900 |
| 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 |