Mycenax Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	25.45	25.45	24.50	24.50	24.50	-2.00%	239,162
Jul 28, 2026	24.95	25.50	24.80	25.00	25.00	0.20%	240,313
Jul 27, 2026	25.00	25.20	24.80	24.95	24.95	-	95,578
Jul 24, 2026	24.90	25.10	24.75	24.95	24.95	1.01%	52,786
Jul 23, 2026	24.90	25.25	24.60	24.70	24.70	-0.80%	85,427
Jul 22, 2026	24.60	25.20	24.55	24.90	24.90	1.63%	65,068
Jul 21, 2026	24.80	24.80	24.45	24.50	24.50	0.62%	62,301
Jul 20, 2026	24.55	24.75	24.00	24.35	24.35	-0.61%	250,432
Jul 17, 2026	25.70	25.70	24.10	24.50	24.50	-4.67%	190,096
Jul 16, 2026	25.10	26.10	25.00	25.70	25.70	2.39%	146,576
Jul 15, 2026	24.95	25.30	24.65	25.10	25.10	2.66%	101,308
Jul 14, 2026	24.75	24.80	24.20	24.45	24.45	-1.21%	186,495
Jul 13, 2026	25.65	25.65	24.70	24.75	24.75	-3.51%	213,314
Jul 9, 2026	26.00	26.00	25.50	25.65	25.65	-1.35%	87,850
Jul 8, 2026	26.45	26.80	26.00	26.00	26.00	-1.70%	125,248
Jul 7, 2026	26.55	26.85	26.45	26.45	26.45	-0.38%	158,967
Jul 6, 2026	26.55	27.15	26.20	26.55	26.55	-	254,830
Jul 3, 2026	25.45	26.95	25.45	26.55	26.55	4.32%	390,415
Jul 2, 2026	25.40	25.65	25.35	25.45	25.45	0.20%	147,310
Jul 1, 2026	25.95	25.95	25.20	25.40	25.40	-0.78%	130,479
Jun 30, 2026	25.70	26.10	25.30	25.60	25.60	-1.54%	239,396
Jun 29, 2026	24.45	26.40	24.45	26.00	26.00	8.33%	497,555
Jun 26, 2026	24.60	24.60	23.95	24.00	24.00	-2.44%	235,209
Jun 25, 2026	24.90	24.90	24.35	24.60	24.60	-0.40%	250,760
Jun 24, 2026	24.50	25.25	24.50	24.70	24.70	0.82%	227,863
Jun 23, 2026	24.40	24.70	24.35	24.50	24.50	0.41%	212,037
Jun 22, 2026	25.20	25.20	24.35	24.40	24.40	-3.17%	538,062
Jun 18, 2026	24.90	25.45	24.90	25.20	25.20	1.20%	168,181
Jun 17, 2026	24.60	24.95	24.60	24.90	24.90	1.22%	150,361
Jun 16, 2026	25.00	25.00	24.55	24.60	24.60	-1.01%	296,725
Jun 15, 2026	25.35	25.35	24.85	24.85	24.85	-1.97%	335,827
Jun 12, 2026	25.00	25.95	24.85	25.35	25.35	2.22%	298,534
Jun 11, 2026	25.80	25.95	24.70	24.80	24.80	-3.50%	442,058
Jun 10, 2026	26.80	26.80	25.70	25.70	25.70	-5.17%	709,009
Jun 9, 2026	26.85	27.35	26.80	27.10	27.10	1.88%	137,013
Jun 8, 2026	27.00	27.30	26.35	26.60	26.60	-2.74%	258,825
Jun 5, 2026	28.20	28.20	27.30	27.35	27.35	-0.73%	205,006
Jun 4, 2026	26.90	27.60	26.90	27.55	27.55	2.04%	288,706
Jun 3, 2026	26.95	27.10	26.40	27.00	27.00	0.19%	557,840
Jun 2, 2026	26.85	27.00	26.60	26.95	26.95	-0.19%	239,478
Jun 1, 2026	27.20	27.65	26.15	27.00	27.00	-0.55%	418,399
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