Mycenax Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	31.65	31.65	31.00	31.00	31.00	-2.05%	228,795
Mar 20, 2026	32.70	32.70	31.60	31.65	31.65	-3.21%	329,177
Mar 19, 2026	32.85	32.85	32.60	32.70	32.70	-0.30%	176,000
Mar 18, 2026	32.75	32.85	32.10	32.80	32.80	0.61%	314,239
Mar 17, 2026	32.00	32.75	32.00	32.60	32.60	1.88%	364,112
Mar 16, 2026	32.00	32.35	31.30	32.00	32.00	0.95%	267,334
Mar 13, 2026	31.40	31.90	31.10	31.70	31.70	0.63%	201,805
Mar 12, 2026	31.80	31.80	31.10	31.50	31.50	-0.79%	248,362
Mar 11, 2026	31.95	32.00	31.60	31.75	31.75	-0.63%	197,562
Mar 10, 2026	33.25	33.30	31.45	31.95	31.95	-3.33%	499,969
Mar 9, 2026	32.65	33.45	31.55	33.05	33.05	1.23%	471,125
Mar 6, 2026	32.50	33.30	32.50	32.65	32.65	-0.46%	141,484
Mar 5, 2026	33.15	33.85	32.60	32.80	32.80	-0.76%	335,638
Mar 4, 2026	33.25	33.60	31.65	33.05	33.05	1.69%	574,050
Mar 3, 2026	32.50	32.50	31.90	32.50	32.50	-0.15%	299,077
Mar 2, 2026	31.90	33.05	31.90	32.55	32.55	-1.36%	214,453
Feb 26, 2026	32.20	33.10	32.00	33.00	33.00	3.13%	316,345
Feb 25, 2026	32.30	32.50	31.90	32.00	32.00	-0.93%	271,985
Feb 24, 2026	32.40	32.80	32.00	32.30	32.30	-0.31%	348,586
Feb 23, 2026	32.95	32.95	32.00	32.40	32.40	-0.15%	274,773
Feb 11, 2026	33.05	33.05	32.35	32.45	32.45	-1.82%	280,281
Feb 10, 2026	33.50	34.50	32.90	33.05	33.05	-3.36%	264,593
Feb 9, 2026	33.55	34.60	33.05	34.20	34.20	2.55%	212,182
Feb 6, 2026	33.50	33.50	32.35	33.35	33.35	-0.45%	226,665
Feb 5, 2026	33.70	34.00	33.10	33.50	33.50	-0.45%	118,038
Feb 4, 2026	33.00	34.10	32.80	33.65	33.65	2.12%	222,888
Feb 3, 2026	33.15	33.20	32.60	32.95	32.95	-0.15%	249,972
Feb 2, 2026	34.15	34.15	32.75	33.00	33.00	-3.37%	325,773
Jan 30, 2026	34.85	34.95	34.00	34.15	34.15	-1.87%	238,384
Jan 29, 2026	35.50	35.50	34.70	34.80	34.80	-1.14%	271,266
Jan 28, 2026	35.70	36.15	35.20	35.20	35.20	-0.71%	170,275
Jan 27, 2026	35.30	35.70	34.85	35.45	35.45	0.14%	299,319
Jan 26, 2026	36.00	36.40	35.35	35.40	35.40	-1.12%	334,020
Jan 23, 2026	34.85	36.20	34.85	35.80	35.80	2.73%	416,831
Jan 22, 2026	34.55	35.30	34.55	34.85	34.85	1.01%	375,651
Jan 21, 2026	35.50	35.50	34.50	34.50	34.50	-3.23%	311,507
Jan 20, 2026	35.80	36.10	35.00	35.65	35.65	-0.42%	270,975
Jan 19, 2026	36.80	37.00	35.80	35.80	35.80	-0.56%	537,938
Jan 16, 2026	35.20	36.80	35.00	36.00	36.00	3.75%	788,632
Jan 15, 2026	34.40	34.90	34.10	34.70	34.70	1.76%	336,251
Jan 14, 2026	34.50	34.60	34.00	34.10	34.10	-	225,267
Jan 13, 2026	33.80	34.55	33.80	34.10	34.10	0.59%	255,764
Jan 12, 2026	36.50	36.55	33.80	33.90	33.90	-3.14%	504,671
Jan 9, 2026	34.40	36.45	34.30	35.00	35.00	1.74%	1,359,677
Jan 8, 2026	33.65	34.40	33.65	34.40	34.40	9.90%	663,353
Jan 7, 2026	31.45	31.50	31.10	31.30	31.30	-0.48%	187,255
Jan 6, 2026	30.90	31.50	30.80	31.45	31.45	2.44%	208,690
Jan 5, 2026	31.95	32.05	30.65	30.70	30.70	-3.91%	311,879
Jan 2, 2026	32.20	32.45	31.70	31.95	31.95	1.11%	206,755
Dec 31, 2025	33.00	33.00	31.55	31.60	31.60	-1.25%	224,106