Mycenax Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.00	33.00	31.55	31.60	31.60	-1.25%	224,106
Dec 30, 2025	31.10	32.15	31.00	32.00	32.00	2.40%	429,004
Dec 29, 2025	30.85	31.90	30.60	31.25	31.25	2.12%	259,012
Dec 26, 2025	30.50	30.95	30.20	30.60	30.60	0.49%	232,898
Dec 24, 2025	30.50	30.85	30.40	30.45	30.45	-0.16%	144,736
Dec 23, 2025	30.60	30.90	30.30	30.50	30.50	-	154,396
Dec 22, 2025	31.50	31.75	30.45	30.50	30.50	-3.02%	461,067
Dec 19, 2025	31.40	31.65	31.35	31.45	31.45	0.32%	86,427
Dec 18, 2025	31.60	31.60	31.25	31.35	31.35	-0.79%	156,307
Dec 17, 2025	32.00	32.30	31.50	31.60	31.60	-0.16%	131,226
Dec 16, 2025	32.10	32.15	31.50	31.65	31.65	-0.78%	98,815
Dec 15, 2025	32.40	32.40	31.70	31.90	31.90	-1.54%	231,420
Dec 12, 2025	32.20	32.50	32.00	32.40	32.40	0.93%	144,092
Dec 11, 2025	32.30	32.35	32.10	32.10	32.10	-0.31%	134,167
Dec 10, 2025	33.95	34.40	32.10	32.20	32.20	-5.29%	413,552
Dec 9, 2025	32.35	34.30	32.35	34.00	34.00	4.94%	425,000
Dec 8, 2025	32.30	32.65	32.30	32.40	32.40	-	121,448
Dec 5, 2025	32.70	32.95	32.35	32.40	32.40	-0.92%	91,669
Dec 4, 2025	32.25	32.90	32.20	32.70	32.70	1.40%	72,531
Dec 3, 2025	33.10	33.15	32.25	32.25	32.25	-0.77%	149,051
Dec 2, 2025	32.30	33.00	32.30	32.50	32.50	0.93%	180,842
Dec 1, 2025	32.95	32.95	32.10	32.20	32.20	-2.28%	124,291
Nov 28, 2025	32.40	33.15	32.30	32.95	32.95	1.70%	103,011
Nov 27, 2025	33.40	33.40	31.60	32.40	32.40	-1.22%	84,185
Nov 26, 2025	31.60	33.00	31.60	32.80	32.80	4.29%	286,518
Nov 25, 2025	31.70	32.00	31.35	31.45	31.45	-0.79%	228,429
Nov 24, 2025	31.80	32.35	31.70	31.70	31.70	-0.31%	73,190
Nov 21, 2025	32.90	33.00	29.65	31.80	31.80	-3.34%	735,682
Nov 20, 2025	32.30	32.90	31.60	32.90	32.90	3.30%	132,072
Nov 19, 2025	32.30	32.50	31.40	31.85	31.85	-1.39%	132,229
Nov 18, 2025	32.40	32.55	32.00	32.30	32.30	-0.31%	264,487
Nov 17, 2025	33.30	33.30	32.40	32.40	32.40	-2.56%	245,477
Nov 14, 2025	33.65	33.95	33.15	33.25	33.25	-1.19%	149,185
Nov 13, 2025	33.95	34.00	33.60	33.65	33.65	-0.74%	63,604
Nov 12, 2025	33.35	34.40	33.35	33.90	33.90	1.95%	192,014
Nov 11, 2025	33.60	33.60	33.15	33.25	33.25	-0.75%	146,479
Nov 10, 2025	33.50	34.20	33.30	33.50	33.50	1.21%	169,188
Nov 7, 2025	32.80	33.90	32.80	33.10	33.10	1.53%	234,472
Nov 6, 2025	32.50	32.65	32.10	32.60	32.60	-0.15%	301,558
Nov 5, 2025	34.10	34.10	32.50	32.65	32.65	-4.25%	509,075
Nov 4, 2025	33.55	34.60	33.55	34.10	34.10	1.64%	243,495
Nov 3, 2025	33.50	34.00	33.50	33.55	33.55	-0.30%	145,632
Oct 31, 2025	33.55	34.30	33.40	33.65	33.65	0.30%	168,782
Oct 30, 2025	34.00	34.10	33.50	33.55	33.55	-1.32%	192,084
Oct 29, 2025	33.35	34.35	33.15	34.00	34.00	1.95%	249,403
Oct 28, 2025	33.65	33.80	33.10	33.35	33.35	-1.48%	253,317
Oct 27, 2025	34.20	34.20	33.65	33.85	33.85	-0.73%	238,485
Oct 23, 2025	34.80	34.80	34.00	34.10	34.10	-2.01%	344,152
Oct 22, 2025	34.90	35.10	34.70	34.80	34.80	-0.29%	175,027
Oct 21, 2025	34.45	34.90	34.40	34.90	34.90	1.16%	309,649