Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 190.52
-2.98 (-1.54%)
At close: Feb 10, 2026
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 193.50 | 193.86 | 189.98 | 190.52 | 190.52 | -1.54% | 185,469 |
| Feb 9, 2026 | 192.30 | 194.00 | 191.00 | 193.50 | 193.50 | 0.98% | 179,577 |
| Feb 6, 2026 | 187.82 | 194.22 | 183.32 | 191.62 | 191.62 | 1.45% | 401,092 |
| Feb 5, 2026 | 188.96 | 202.75 | 185.06 | 188.88 | 188.88 | -9.56% | 844,543 |
| Feb 4, 2026 | 207.15 | 211.40 | 206.80 | 208.85 | 208.85 | 0.58% | 318,958 |
| Feb 3, 2026 | 210.05 | 211.15 | 206.85 | 207.65 | 207.65 | -0.72% | 215,040 |
| Feb 2, 2026 | 204.00 | 210.45 | 200.80 | 209.15 | 209.15 | 1.63% | 214,105 |
| Jan 30, 2026 | 207.15 | 209.75 | 205.80 | 205.80 | 205.80 | -0.65% | 168,097 |
| Jan 29, 2026 | 209.00 | 209.70 | 204.40 | 207.15 | 207.15 | -0.77% | 348,436 |
| Jan 28, 2026 | 207.00 | 210.25 | 206.70 | 208.75 | 208.75 | 0.72% | 166,913 |
| Jan 27, 2026 | 205.60 | 207.95 | 204.20 | 207.25 | 207.25 | 1.20% | 172,542 |
| Jan 26, 2026 | 211.55 | 211.55 | 204.75 | 204.80 | 204.80 | -3.19% | 334,545 |
| Jan 23, 2026 | 211.25 | 213.75 | 208.15 | 211.55 | 211.55 | 1.39% | 116,315 |
| Jan 22, 2026 | 211.70 | 213.25 | 208.05 | 208.65 | 208.65 | -0.05% | 215,751 |
| Jan 21, 2026 | 213.00 | 214.60 | 204.60 | 208.75 | 208.75 | -1.74% | 227,353 |
| Jan 20, 2026 | 206.55 | 212.65 | 205.00 | 212.45 | 212.45 | 3.23% | 174,360 |
| Jan 19, 2026 | 208.10 | 210.10 | 203.00 | 205.80 | 205.80 | -4.77% | 176,960 |
| Jan 16, 2026 | 212.05 | 217.25 | 212.05 | 216.10 | 216.10 | 0.93% | 160,505 |
| Jan 15, 2026 | 206.95 | 214.10 | 206.20 | 214.10 | 214.10 | 3.45% | 232,723 |
| Jan 14, 2026 | 208.40 | 209.15 | 204.65 | 206.95 | 206.95 | -0.70% | 246,946 |
| Jan 13, 2026 | 208.00 | 210.60 | 204.55 | 208.40 | 208.40 | 0.60% | 274,077 |
| Jan 12, 2026 | 212.25 | 212.25 | 206.80 | 207.15 | 207.15 | -2.29% | 208,094 |
| Jan 9, 2026 | 211.55 | 213.05 | 208.75 | 212.00 | 212.00 | 0.47% | 179,285 |
| Jan 8, 2026 | 226.70 | 226.70 | 211.00 | 211.00 | 211.00 | -7.70% | 325,808 |
| Jan 7, 2026 | 224.95 | 228.60 | 223.80 | 228.60 | 228.60 | 2.83% | 201,773 |
| Jan 5, 2026 | 216.60 | 223.55 | 216.60 | 222.30 | 222.30 | 2.63% | 109,824 |
| Jan 2, 2026 | 223.15 | 225.00 | 215.70 | 216.60 | 216.60 | -2.98% | 148,440 |
| Dec 30, 2025 | 224.55 | 224.65 | 221.65 | 223.25 | 223.25 | 0.36% | 124,972 |
| Dec 29, 2025 | 219.25 | 223.20 | 219.25 | 222.45 | 222.45 | 1.32% | 137,711 |
| Dec 23, 2025 | 219.40 | 220.80 | 218.00 | 219.55 | 219.55 | 0.02% | 76,661 |
| Dec 22, 2025 | 219.55 | 220.90 | 216.90 | 219.50 | 219.50 | 0.83% | 124,901 |
| Dec 19, 2025 | 216.65 | 218.45 | 214.65 | 217.70 | 217.70 | 0.51% | 243,230 |
| Dec 18, 2025 | 214.00 | 217.30 | 213.30 | 216.60 | 216.60 | 1.21% | 164,202 |
| Dec 17, 2025 | 218.00 | 218.50 | 212.50 | 214.00 | 214.00 | -1.92% | 277,731 |
| Dec 16, 2025 | 219.20 | 221.05 | 217.35 | 218.20 | 218.20 | -1.07% | 204,276 |
| Dec 15, 2025 | 218.70 | 220.80 | 217.60 | 220.55 | 220.55 | 0.85% | 233,511 |
| Dec 12, 2025 | 220.80 | 223.90 | 218.70 | 218.70 | 218.70 | -0.95% | 389,976 |
| Dec 11, 2025 | 217.60 | 221.95 | 216.45 | 220.80 | 220.80 | 1.85% | 213,406 |
| Dec 10, 2025 | 216.75 | 218.20 | 214.45 | 216.80 | 216.80 | 0.02% | 132,208 |
| Dec 9, 2025 | 219.70 | 220.70 | 215.95 | 216.75 | 216.75 | -1.34% | 137,122 |
| Dec 8, 2025 | 219.80 | 221.20 | 218.50 | 219.70 | 219.70 | 0.07% | 93,041 |
| Dec 5, 2025 | 221.50 | 223.30 | 219.30 | 219.55 | 219.55 | -0.95% | 185,295 |
| Dec 4, 2025 | 215.80 | 221.85 | 215.50 | 221.65 | 221.65 | 2.71% | 177,381 |
| Dec 3, 2025 | 215.00 | 216.55 | 211.20 | 215.80 | 215.80 | 0.40% | 207,477 |
| Dec 2, 2025 | 216.85 | 217.50 | 214.65 | 214.95 | 214.95 | -0.88% | 100,319 |
| Dec 1, 2025 | 218.00 | 220.60 | 212.45 | 216.85 | 216.85 | -0.53% | 154,679 |
| Nov 28, 2025 | 218.30 | 219.50 | 215.90 | 218.00 | 218.00 | -0.46% | 281,247 |
| Nov 27, 2025 | 216.85 | 219.60 | 216.50 | 219.00 | 219.00 | 1.58% | 122,752 |
| Nov 26, 2025 | 212.60 | 216.55 | 212.45 | 215.60 | 215.60 | 3.33% | 157,744 |
| Nov 25, 2025 | 210.00 | 210.00 | 206.15 | 208.65 | 208.65 | -0.22% | 220,807 |