Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 217.50
+4.40 (2.06%)
Mar 25, 2026, 3:30 PM CET
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 212.45 | 213.00 | 208.90 | 210.85 | - | -0.73% | 48,533 |
| Mar 23, 2026 | 206.30 | 217.95 | 202.95 | 212.40 | 212.40 | 0.52% | 326,002 |
| Mar 20, 2026 | 215.90 | 218.60 | 210.45 | 211.30 | 211.30 | -1.40% | 592,800 |
| Mar 19, 2026 | 216.45 | 216.65 | 212.60 | 214.30 | 214.30 | -2.50% | 267,860 |
| Mar 18, 2026 | 219.60 | 221.80 | 218.95 | 219.80 | 219.80 | 0.50% | 297,029 |
| Mar 17, 2026 | 214.00 | 221.25 | 214.00 | 218.70 | 218.70 | 1.30% | 208,924 |
| Mar 16, 2026 | 212.90 | 217.00 | 212.90 | 215.90 | 215.90 | 1.60% | 139,839 |
| Mar 13, 2026 | 213.20 | 217.65 | 212.50 | 212.50 | 212.50 | -0.45% | 195,476 |
| Mar 12, 2026 | 208.45 | 215.25 | 207.55 | 213.45 | 213.45 | 2.40% | 271,780 |
| Mar 11, 2026 | 200.80 | 208.50 | 200.75 | 208.45 | 208.45 | 2.26% | 237,685 |
| Mar 10, 2026 | 202.05 | 206.85 | 202.05 | 203.85 | 203.85 | 3.00% | 264,332 |
| Mar 9, 2026 | 195.00 | 199.80 | 194.48 | 197.92 | 197.92 | -1.70% | 173,330 |
| Mar 6, 2026 | 204.00 | 207.75 | 199.20 | 201.35 | 201.35 | -1.30% | 127,929 |
| Mar 5, 2026 | 206.90 | 208.50 | 203.20 | 204.00 | 204.00 | -1.38% | 159,307 |
| Mar 4, 2026 | 198.00 | 208.00 | 198.00 | 206.85 | 206.85 | 2.99% | 639,623 |
| Mar 3, 2026 | 202.00 | 202.10 | 196.92 | 200.85 | 200.85 | -1.37% | 836,656 |
| Mar 2, 2026 | 200.65 | 205.85 | 200.00 | 203.65 | 203.65 | -0.80% | 179,615 |
| Feb 27, 2026 | 204.20 | 207.15 | 202.55 | 205.30 | 205.30 | 0.64% | 191,891 |
| Feb 26, 2026 | 201.00 | 210.60 | 200.95 | 204.00 | 204.00 | 1.52% | 412,025 |
| Feb 25, 2026 | 199.30 | 202.40 | 199.30 | 200.95 | 200.95 | 0.56% | 177,980 |
| Feb 24, 2026 | 195.96 | 201.70 | 195.76 | 199.84 | 199.84 | 2.05% | 174,197 |
| Feb 23, 2026 | 197.66 | 198.78 | 195.42 | 195.82 | 195.82 | -1.05% | 274,343 |
| Feb 20, 2026 | 197.20 | 199.58 | 196.50 | 197.90 | 197.90 | 0.05% | 480,807 |
| Feb 19, 2026 | 197.26 | 198.92 | 196.00 | 197.80 | 197.80 | -0.07% | 353,141 |
| Feb 18, 2026 | 196.94 | 198.92 | 195.06 | 197.94 | 197.94 | 0.51% | 262,771 |
| Feb 17, 2026 | 194.30 | 196.98 | 190.52 | 196.94 | 196.94 | 1.38% | 172,683 |
| Feb 16, 2026 | 196.14 | 196.90 | 193.34 | 194.26 | 194.26 | -0.96% | 160,850 |
| Feb 13, 2026 | 190.28 | 197.50 | 190.00 | 196.14 | 196.14 | 2.57% | 405,739 |
| Feb 12, 2026 | 193.14 | 194.02 | 189.40 | 191.22 | 191.22 | -0.53% | 269,422 |
| Feb 11, 2026 | 190.52 | 193.98 | 188.28 | 192.24 | 192.24 | 0.90% | 337,945 |
| Feb 10, 2026 | 193.50 | 193.86 | 189.98 | 190.52 | 190.52 | -1.54% | 189,324 |
| Feb 9, 2026 | 192.30 | 194.00 | 191.00 | 193.50 | 193.50 | 0.98% | 185,622 |
| 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% | 967,520 |
| 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% | 233,949 |
| Jan 27, 2026 | 205.60 | 207.95 | 204.20 | 207.25 | 207.25 | 1.20% | 187,222 |
| 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% | 237,350 |
| Jan 22, 2026 | 211.70 | 213.25 | 208.05 | 208.65 | 208.65 | -0.05% | 278,297 |
| 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% | 243,454 |
| 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 |