Mycronic AB (publ) (LON:0MQG)
London · Delayed Price · Currency is GBP · Price in SEK 290.20
-9.20 (-3.07%)
At close: May 12, 2026
LON:0MQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.48% | 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 |
| Apr 14, 2026 | 246.80 | 254.40 | 246.30 | 252.40 | 250.27 | 4.47% | 31,393 |
| Apr 13, 2026 | 239.20 | 243.20 | 237.70 | 241.60 | 239.56 | 1.51% | 7,771 |
| Apr 10, 2026 | 236.00 | 241.00 | 236.00 | 238.00 | 235.99 | 1.45% | 18,107 |
| Apr 9, 2026 | 234.60 | 235.00 | 232.60 | 234.60 | 232.62 | -0.17% | 328,092 |
| Apr 8, 2026 | 234.00 | 235.00 | 229.60 | 235.00 | 233.02 | 4.72% | 105,505 |
| Apr 7, 2026 | 227.90 | 228.80 | 224.40 | 224.40 | 222.51 | 2.76% | 74,815 |
| Apr 2, 2026 | 222.25 | 222.25 | 218.38 | 218.38 | 216.53 | -3.91% | 478 |
| Apr 1, 2026 | 226.23 | 227.60 | 222.75 | 227.25 | 225.33 | 4.24% | 128,515 |
| Mar 31, 2026 | 215.28 | 220.05 | 215.00 | 218.00 | 216.16 | 0.97% | 6,039 |
| Mar 30, 2026 | 212.40 | 216.85 | 212.40 | 215.90 | 214.08 | 1.17% | 307,933 |
| Mar 27, 2026 | 212.80 | 214.70 | 211.55 | 213.40 | 211.60 | -2.31% | 1,364 |
| Mar 26, 2026 | 216.90 | 219.00 | 216.45 | 218.45 | 216.61 | -0.30% | 25,366 |
| Mar 25, 2026 | 214.80 | 219.35 | 213.50 | 219.10 | 217.25 | 2.74% | 163,508 |
| Mar 24, 2026 | 211.45 | 213.40 | 209.20 | 213.25 | 211.45 | 0.40% | 2,963 |
| Mar 23, 2026 | 203.80 | 218.00 | 203.35 | 212.40 | 210.61 | 0.19% | 53,604 |
| Mar 20, 2026 | 216.10 | 218.40 | 211.00 | 212.00 | 210.21 | -1.42% | 132,006 |
| Mar 19, 2026 | 217.15 | 217.15 | 212.60 | 215.05 | 213.23 | -2.18% | 11,543 |
| Mar 18, 2026 | 219.85 | 221.33 | 219.25 | 219.83 | 217.98 | 0.27% | 2,247 |
| Mar 17, 2026 | 215.95 | 220.70 | 215.10 | 219.25 | 217.40 | 1.55% | 15,239 |
| Mar 16, 2026 | 214.85 | 216.60 | 214.85 | 215.90 | 214.08 | 1.29% | 2,510 |
| Mar 13, 2026 | 213.45 | 217.10 | 212.70 | 213.15 | 211.35 | 0.31% | 33,006 |
| Mar 12, 2026 | 208.45 | 215.25 | 208.45 | 212.50 | 210.71 | 2.48% | 18,957 |
| Mar 11, 2026 | 201.65 | 208.45 | 201.65 | 207.35 | 205.60 | 0.46% | 68,672 |
| Mar 10, 2026 | 204.40 | 206.50 | 202.05 | 206.40 | 204.66 | 3.68% | 313,389 |
| Mar 9, 2026 | 195.50 | 199.70 | 195.50 | 199.07 | 197.39 | -1.13% | 3,268 |
| Mar 6, 2026 | 207.20 | 207.20 | 199.36 | 201.35 | 199.65 | -1.30% | 2,634 |
| Mar 5, 2026 | 204.55 | 208.23 | 203.35 | 204.00 | 202.28 | -0.35% | 3,259 |
| Mar 4, 2026 | 202.00 | 208.05 | 201.43 | 204.71 | 202.98 | 1.69% | 7,875 |
| Mar 3, 2026 | 200.15 | 201.70 | 197.46 | 201.30 | 199.60 | -1.61% | 13,964 |
| Mar 2, 2026 | 202.05 | 205.25 | 201.50 | 204.60 | 202.87 | - | 1,293 |