Mycronic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	313.80	315.00	312.20	313.40	-	0.58%	19,326
May 22, 2026	303.60	311.60	303.60	311.60	311.60	4.14%	364,920
May 21, 2026	297.00	301.60	295.20	299.20	299.20	0.81%	167,776
May 20, 2026	288.60	297.00	288.40	296.80	296.80	2.42%	362,120
May 19, 2026	294.40	297.00	286.60	289.80	289.80	-1.83%	265,964
May 18, 2026	302.00	302.40	293.00	295.20	295.20	-2.70%	288,138
May 15, 2026	301.60	303.40	298.40	303.40	303.40	0.73%	428,338
May 13, 2026	295.40	303.60	295.40	301.20	301.20	3.79%	193,418
May 12, 2026	297.40	297.80	290.20	290.20	290.20	-3.27%	175,506
May 11, 2026	296.40	301.40	295.40	300.00	300.00	1.01%	143,851
May 8, 2026	292.20	297.20	288.40	297.00	297.00	1.50%	273,032
May 7, 2026	296.80	301.60	291.60	292.60	292.60	-0.93%	241,081
May 6, 2026	295.80	298.60	291.60	298.60	295.35	1.91%	287,646
May 5, 2026	291.60	294.40	291.00	293.00	289.81	0.76%	296,056
May 4, 2026	291.40	295.20	288.60	290.80	287.63	0.62%	330,166
Apr 30, 2026	290.00	292.00	287.80	289.00	285.85	-0.34%	126,116
Apr 29, 2026	289.00	293.20	287.60	290.00	286.84	1.05%	325,442
Apr 28, 2026	290.00	291.20	285.40	287.00	283.88	-2.05%	320,355
Apr 27, 2026	294.20	300.00	291.00	293.00	289.81	-3.49%	571,640
Apr 24, 2026	284.80	303.60	276.00	303.60	300.30	12.03%	682,926
Apr 23, 2026	269.40	272.80	268.00	271.00	268.05	0.74%	336,078
Apr 22, 2026	272.80	276.20	269.00	269.00	266.07	-1.03%	343,782
Apr 21, 2026	272.20	274.60	271.00	271.80	268.84	0.15%	213,187
Apr 20, 2026	268.60	271.80	266.00	271.40	268.45	0.74%	318,526
Apr 17, 2026	260.60	271.40	260.40	269.40	266.47	3.46%	821,459
Apr 16, 2026	255.00	262.20	255.00	260.40	257.57	3.33%	217,205
Apr 15, 2026	252.40	255.40	251.40	252.00	249.26	-0.16%	207,856
Apr 14, 2026	247.60	255.20	245.40	252.40	249.65	3.78%	344,579
Apr 13, 2026	236.60	243.40	234.60	243.20	240.55	2.18%	149,814
Apr 10, 2026	235.60	240.80	235.00	238.00	235.41	1.36%	120,859
Apr 9, 2026	233.80	235.20	232.40	234.80	232.24	-0.09%	127,171
Apr 8, 2026	234.00	235.00	229.40	235.00	232.44	4.72%	245,459
Apr 7, 2026	220.60	229.20	220.60	224.40	221.96	2.82%	357,212
Apr 2, 2026	223.55	225.00	217.55	218.25	215.87	-4.13%	272,125
Apr 1, 2026	222.75	228.60	222.75	227.65	225.17	4.43%	296,647
Mar 31, 2026	216.70	221.00	215.00	218.00	215.63	1.30%	209,421
Mar 30, 2026	213.20	217.60	211.95	215.20	212.86	0.84%	132,019
Mar 27, 2026	218.10	218.95	211.30	213.40	211.08	-2.15%	189,307
Mar 26, 2026	216.15	219.10	215.85	218.10	215.73	-0.21%	166,496
Mar 25, 2026	213.50	219.20	213.50	218.55	216.17	2.56%	265,436
Mar 24, 2026	212.45	213.75	208.90	213.10	210.78	0.33%	159,963
Mar 23, 2026	206.30	217.95	202.95	212.40	210.09	0.52%	326,002
Mar 20, 2026	215.90	218.60	210.45	211.30	209.00	-1.40%	592,800
Mar 19, 2026	216.45	216.65	212.60	214.30	211.97	-2.50%	267,860
Mar 18, 2026	219.60	221.80	218.95	219.80	217.41	0.50%	297,029
Mar 17, 2026	214.00	221.25	214.00	218.70	216.32	1.30%	214,804
Mar 16, 2026	212.90	217.00	212.90	215.90	213.55	1.60%	139,839
Mar 13, 2026	213.20	217.65	212.50	212.50	210.19	-0.45%	195,476
Mar 12, 2026	208.45	215.25	207.55	213.45	211.13	2.40%	271,780
Mar 11, 2026	200.80	208.50	200.75	208.45	206.18	2.26%	237,685