Mycronic AB (publ) (STO:MYCR)
Sweden · Delayed Price · Currency is SEK 297.40
+1.80 (0.61%)
Nov 4, 2026, 9:55 AM CET
Mycronic AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 295.60 | 298.80 | 293.60 | 297.40 | 297.40 | 0.61% | 11,140 |
| Nov 3, 2026 | 292.00 | 299.60 | 289.00 | 295.60 | 295.60 | -0.87% | 262,544 |
| Nov 2, 2026 | 299.40 | 302.20 | 297.60 | 298.20 | 298.20 | -0.93% | 243,301 |
| Oct 30, 2026 | 302.00 | 303.40 | 298.20 | 301.00 | 301.00 | -3.65% | 296,340 |
| Oct 29, 2026 | 307.80 | 313.20 | 306.00 | 312.40 | 312.40 | 1.03% | 238,080 |
| Oct 28, 2026 | 305.00 | 309.20 | 303.20 | 309.20 | 309.20 | 2.05% | 193,278 |
| Oct 27, 2026 | 301.00 | 304.60 | 298.40 | 303.00 | 303.00 | 1.07% | 358,784 |
| Oct 26, 2026 | 296.40 | 302.00 | 294.80 | 299.80 | 299.80 | 1.22% | 393,974 |
| Oct 23, 2026 | 302.00 | 303.20 | 290.40 | 296.20 | 296.20 | -1.66% | 336,051 |
| Oct 22, 2026 | 310.00 | 312.80 | 300.80 | 301.20 | 301.20 | 2.59% | 710,720 |
| Oct 21, 2026 | 297.20 | 297.20 | 292.20 | 293.60 | 293.60 | -0.27% | 402,646 |
| Oct 20, 2026 | 296.00 | 296.60 | 291.40 | 294.40 | 294.40 | -1.93% | 254,406 |
| Oct 19, 2026 | 299.20 | 300.20 | 295.20 | 300.20 | 300.20 | 0.67% | 453,998 |
| Oct 16, 2026 | 309.00 | 310.00 | 295.60 | 298.20 | 298.20 | -1.91% | 652,569 |
| Oct 15, 2026 | 315.20 | 316.20 | 298.40 | 304.00 | 304.00 | -8.10% | 590,609 |
| Oct 14, 2026 | 334.00 | 336.80 | 329.20 | 330.80 | 330.80 | -0.06% | 291,808 |
| Oct 13, 2026 | 332.40 | 338.20 | 327.00 | 331.00 | 331.00 | -2.01% | 277,507 |
| Oct 12, 2026 | 344.40 | 344.40 | 337.80 | 337.80 | 337.80 | -1.34% | 337,019 |
| Oct 9, 2026 | 346.40 | 351.00 | 341.80 | 342.40 | 342.40 | -1.10% | 190,785 |
| Oct 8, 2026 | 345.00 | 348.00 | 339.40 | 346.20 | 346.20 | 0.35% | 151,433 |
| Oct 7, 2026 | 355.60 | 356.20 | 339.80 | 345.00 | 345.00 | -3.90% | 249,796 |
| Oct 6, 2026 | 357.40 | 364.40 | 352.40 | 359.00 | 359.00 | 1.13% | 159,636 |
| Oct 5, 2026 | 358.20 | 358.20 | 350.60 | 355.00 | 355.00 | -0.89% | 209,412 |
| Oct 2, 2026 | 346.00 | 362.40 | 346.00 | 358.20 | 358.20 | 4.13% | 273,579 |
| Oct 1, 2026 | 342.00 | 345.20 | 339.40 | 344.00 | 344.00 | 1.71% | 228,509 |
| Sep 30, 2026 | 337.60 | 342.00 | 336.00 | 338.20 | 338.20 | 0.24% | 253,505 |
| Sep 29, 2026 | 334.00 | 337.40 | 331.40 | 337.40 | 337.40 | 1.93% | 359,180 |
| Sep 28, 2026 | 332.00 | 333.80 | 325.40 | 331.00 | 331.00 | -0.90% | 228,471 |
| Sep 25, 2026 | 338.00 | 339.80 | 333.20 | 334.00 | 334.00 | 0.91% | 190,609 |
| Sep 24, 2026 | 337.80 | 341.80 | 331.00 | 331.00 | 331.00 | -2.76% | 158,911 |
| Sep 23, 2026 | 337.80 | 343.40 | 336.60 | 340.40 | 340.40 | 0.83% | 364,812 |
| Sep 22, 2026 | 336.00 | 339.40 | 331.20 | 337.60 | 337.60 | 0.60% | 125,563 |
| Sep 21, 2026 | 323.20 | 339.20 | 323.20 | 335.60 | 335.60 | 4.88% | 193,479 |
| Sep 18, 2026 | 319.40 | 323.00 | 317.60 | 320.00 | 320.00 | 0.63% | 411,750 |
| Sep 17, 2026 | 314.40 | 320.20 | 314.00 | 318.00 | 318.00 | 0.95% | 194,270 |
| Sep 16, 2026 | 311.60 | 317.00 | 310.80 | 315.00 | 315.00 | 2.34% | 396,423 |
| Sep 15, 2026 | 310.40 | 311.80 | 305.40 | 307.80 | 307.80 | -0.32% | 346,055 |
| Sep 14, 2026 | 314.20 | 314.40 | 308.00 | 308.80 | 308.80 | -3.62% | 254,731 |
| Sep 11, 2026 | 319.00 | 322.20 | 315.80 | 320.40 | 320.40 | 0.50% | 130,397 |
| Sep 10, 2026 | 320.00 | 328.40 | 318.20 | 318.80 | 318.80 | 0.06% | 243,855 |
| Sep 9, 2026 | 319.40 | 321.00 | 312.80 | 318.60 | 318.60 | -0.19% | 167,329 |
| Sep 8, 2026 | 320.40 | 323.00 | 316.80 | 319.20 | 319.20 | -1.48% | 112,205 |
| Sep 7, 2026 | 317.20 | 325.00 | 315.40 | 324.00 | 324.00 | 3.45% | 157,558 |
| Sep 4, 2026 | 307.00 | 313.20 | 306.80 | 313.20 | 313.20 | 2.09% | 482,178 |
| Sep 3, 2026 | 302.60 | 310.60 | 300.80 | 306.80 | 306.80 | 1.46% | 212,682 |
| Sep 2, 2026 | 311.80 | 312.80 | 302.20 | 302.40 | 302.40 | -3.01% | 232,428 |
| Sep 1, 2026 | 325.20 | 325.20 | 311.60 | 311.80 | 311.80 | -4.30% | 453,996 |
| Aug 31, 2026 | 337.80 | 337.80 | 325.60 | 325.80 | 325.80 | -3.67% | 270,447 |
| Aug 28, 2026 | 337.00 | 340.20 | 336.60 | 338.20 | 338.20 | 0.71% | 202,583 |
| Aug 27, 2026 | 334.40 | 338.60 | 332.40 | 335.80 | 335.80 | 1.63% | 213,510 |