Mycenax Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.00	29.35	28.00	28.55	28.55	-0.52%	325,154
May 7, 2026	29.30	29.30	28.40	28.70	28.70	0.35%	336,261
May 6, 2026	29.35	29.35	28.60	28.60	28.60	-2.56%	288,619
May 5, 2026	28.80	30.00	28.80	29.35	29.35	2.09%	248,273
May 4, 2026	29.35	29.35	28.60	28.75	28.75	-1.71%	331,824
Apr 30, 2026	29.25	29.45	29.25	29.25	29.25	-	108,374
Apr 29, 2026	29.10	29.50	29.10	29.25	29.25	0.52%	167,584
Apr 28, 2026	29.35	29.35	28.55	29.10	29.10	1.22%	247,853
Apr 27, 2026	29.80	29.80	28.70	28.75	28.75	-2.04%	288,906
Apr 24, 2026	30.00	30.00	29.35	29.35	29.35	-0.34%	231,109
Apr 23, 2026	30.05	30.05	29.15	29.45	29.45	-1.34%	421,707
Apr 22, 2026	30.40	30.75	29.75	29.85	29.85	0.17%	418,911
Apr 21, 2026	29.80	30.10	29.55	29.80	29.80	0.17%	235,372
Apr 20, 2026	29.90	30.10	29.70	29.75	29.75	-0.17%	359,603
Apr 17, 2026	30.35	30.45	29.65	29.80	29.80	-1.81%	535,554
Apr 16, 2026	29.85	30.60	29.85	30.35	30.35	1.68%	325,042
Apr 15, 2026	30.00	30.05	29.75	29.85	29.85	-0.17%	368,985
Apr 14, 2026	30.40	30.40	29.90	29.90	29.90	-0.66%	274,305
Apr 13, 2026	30.60	30.90	30.00	30.10	30.10	-1.63%	332,098
Apr 10, 2026	30.75	30.80	30.40	30.60	30.60	-0.16%	194,617
Apr 9, 2026	30.70	31.00	30.55	30.65	30.65	-0.16%	215,010
Apr 8, 2026	30.80	31.00	30.60	30.70	30.70	-0.16%	198,773
Apr 7, 2026	31.40	31.40	30.35	30.75	30.75	-2.07%	285,964
Apr 2, 2026	31.45	31.50	31.20	31.40	31.40	-0.16%	106,669
Apr 1, 2026	30.85	31.50	30.85	31.45	31.45	1.94%	207,063
Mar 31, 2026	31.40	31.40	30.80	30.85	30.85	-1.12%	198,103
Mar 30, 2026	32.00	32.00	31.15	31.20	31.20	-2.50%	210,567
Mar 27, 2026	31.60	32.50	31.20	32.00	32.00	1.91%	252,450
Mar 26, 2026	31.90	32.35	31.40	31.40	31.40	-0.32%	177,413
Mar 25, 2026	31.35	31.85	31.35	31.50	31.50	0.64%	196,445
Mar 24, 2026	31.40	31.95	31.05	31.30	31.30	0.97%	150,354
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