Mycenax Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.30	27.60	27.15	27.15	27.15	-0.55%	267,809
May 28, 2026	27.50	27.55	27.00	27.30	27.30	0.18%	298,675
May 27, 2026	27.70	27.80	27.25	27.25	27.25	-0.73%	219,684
May 26, 2026	27.95	28.00	27.40	27.45	27.45	-1.79%	384,874
May 25, 2026	28.40	28.65	27.75	27.95	27.95	-2.27%	479,092
May 22, 2026	28.95	28.95	28.20	28.60	28.60	0.18%	171,433
May 21, 2026	28.25	28.70	28.20	28.55	28.55	1.06%	215,806
May 20, 2026	28.60	28.60	28.20	28.25	28.25	-1.22%	168,780
May 19, 2026	28.90	29.10	28.55	28.60	28.60	-0.87%	140,870
May 18, 2026	28.50	28.90	28.00	28.85	28.85	2.12%	140,070
May 15, 2026	29.00	29.45	28.00	28.25	28.25	-2.25%	505,911
May 14, 2026	29.20	29.70	28.60	28.90	28.90	1.05%	305,569
May 13, 2026	29.30	29.45	28.50	28.60	28.60	-2.39%	421,001
May 12, 2026	29.50	29.50	28.95	29.30	29.30	0.17%	285,003
May 11, 2026	29.25	30.45	29.00	29.25	29.25	2.45%	454,903
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