MYCELX Technologies Corporation (AIM:MYX)
London
· Delayed Price · Currency is GBP · Price in GBX 27.00
-2.00 (-6.90%)
At close: Dec 5, 2025
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 26.12 | 26.12 | - | -9.93% | 5,320 |
| Dec 4, 2025 | 29.00 | 30.00 | 28.12 | 29.00 | 29.00 | - | 5,000 |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 29.00 | 28.15 | 28.11 | 29.00 | 29.00 | - | 15,000 |
| Nov 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 24, 2025 | 27.00 | 28.70 | 27.70 | 29.00 | 29.00 | 7.41% | 60,421 |
| Nov 21, 2025 | 26.50 | 26.97 | 26.12 | 27.00 | 27.00 | 1.89% | 38,406 |
| Nov 20, 2025 | 28.50 | 27.00 | 26.23 | 26.50 | 26.50 | -7.02% | 24,500 |
| Nov 19, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 18, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Nov 14, 2025 | 30.00 | 29.12 | 27.00 | 28.50 | 28.50 | -5.00% | 26,741 |
| Nov 13, 2025 | 30.00 | 29.80 | 29.70 | 30.00 | 30.00 | - | 9,372 |
| Nov 12, 2025 | 30.00 | 29.86 | 29.75 | 30.00 | 30.00 | - | 35,939 |
| Nov 11, 2025 | 30.00 | 30.68 | 28.00 | 30.00 | 30.00 | - | 73,024 |
| Nov 10, 2025 | 27.50 | 31.00 | 27.70 | 30.00 | 30.00 | 9.09% | 263,333 |
| Nov 7, 2025 | 26.50 | 27.90 | 25.77 | 27.50 | 27.50 | 3.77% | 85,068 |
| Nov 6, 2025 | 26.50 | 27.20 | 25.60 | 26.50 | 26.50 | - | 45,244 |
| Nov 5, 2025 | 26.50 | 27.80 | 25.35 | 26.50 | 26.50 | - | 86,684 |
| Nov 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Nov 3, 2025 | 26.50 | 28.00 | 25.34 | 26.50 | 26.50 | 3.92% | 218,061 |
| Oct 31, 2025 | 25.50 | 24.22 | 24.22 | 25.50 | 25.50 | - | 6,000 |
| Oct 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | - |
| Oct 29, 2025 | 25.50 | 25.80 | 25.00 | 25.00 | 25.00 | -3.85% | 14,880 |
| Oct 28, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 17,716 |
| Oct 27, 2025 | 28.00 | 27.00 | 25.00 | 26.00 | 26.00 | -7.14% | 74,107 |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 21, 2025 | 28.00 | 26.60 | 26.60 | 28.00 | 28.00 | - | 5,000 |
| Oct 20, 2025 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | - | 990 |
| Oct 17, 2025 | 28.00 | 27.00 | 27.00 | 28.00 | 28.00 | - | 5,000 |
| Oct 16, 2025 | 28.50 | 27.15 | 27.15 | 28.00 | 28.00 | -1.75% | 10,000 |
| Oct 15, 2025 | 28.50 | 29.00 | 28.50 | 28.50 | 28.50 | - | 35,000 |
| Oct 14, 2025 | 29.00 | 30.00 | 27.20 | 28.50 | 28.50 | -1.72% | 42,984 |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 10, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | - | 7,191 |
| Oct 9, 2025 | 29.50 | 30.00 | 28.15 | 29.00 | 29.00 | -1.69% | 28,196 |
| Oct 8, 2025 | 29.50 | 28.15 | 28.15 | 29.50 | 29.50 | - | 3,168 |
| Oct 7, 2025 | 29.50 | 29.50 | 26.82 | 29.50 | 29.50 | - | 52,684 |
| Oct 6, 2025 | 29.00 | 30.00 | 30.00 | 29.50 | 29.50 | 1.72% | 10,000 |
| Oct 3, 2025 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | - | 25,330 |
| Oct 2, 2025 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | - | 17,123 |
| Oct 1, 2025 | 28.00 | 33.00 | 27.34 | 29.00 | 29.00 | 3.57% | 163,396 |
| Sep 30, 2025 | 26.00 | 28.50 | 26.90 | 28.00 | 28.00 | 7.69% | 118,758 |
| Sep 29, 2025 | 24.50 | 25.00 | 24.40 | 26.00 | 26.00 | 6.12% | 33,481 |
| Sep 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 25, 2025 | 24.50 | 25.51 | 25.51 | 24.50 | 24.50 | - | 10,000 |
| Sep 24, 2025 | 24.00 | 25.00 | 24.75 | 24.50 | 24.50 | 2.08% | 64,984 |
| Sep 23, 2025 | 23.50 | 24.16 | 24.16 | 24.00 | 24.00 | 2.13% | 10,000 |
| Sep 22, 2025 | 23.00 | 24.16 | 23.40 | 23.50 | 23.50 | 2.17% | 16,069 |
| Sep 19, 2025 | 23.50 | 22.60 | 20.10 | 23.00 | 23.00 | -2.13% | 49,977 |
| Sep 18, 2025 | 23.50 | 24.40 | 24.40 | 23.50 | 23.50 | - | 8,196 |
| Sep 17, 2025 | 22.50 | 24.80 | 22.66 | 23.50 | 23.50 | -9.62% | 25,003 |
| Sep 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 15, 2025 | 27.00 | 26.95 | 26.20 | 26.00 | 26.00 | -3.70% | 2,112 |
| Sep 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 11, 2025 | 26.50 | 26.04 | 26.04 | 27.00 | 27.00 | - | 2,500 |
| Sep 10, 2025 | 27.00 | 26.20 | 26.20 | 27.00 | 27.00 | - | 500 |
| Sep 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 5, 2025 | 27.00 | 27.50 | 27.50 | 27.00 | 27.00 | - | 37 |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 2, 2025 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 1,000 |
| Sep 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 29, 2025 | 27.00 | 27.80 | 26.25 | 27.00 | 27.00 | - | 50,036 |
| Aug 28, 2025 | 26.50 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 26, 2025 | 27.00 | 27.10 | 27.00 | 27.00 | 27.00 | - | 100,000 |
| Aug 22, 2025 | 26.00 | 26.80 | 26.80 | 27.00 | 27.00 | 3.85% | 10,000 |
| Aug 21, 2025 | 25.50 | 27.00 | 25.85 | 26.00 | 26.00 | 1.96% | 30,339 |
| Aug 20, 2025 | 24.50 | 25.80 | 24.50 | 25.50 | 25.50 | 6.25% | 102,500 |
| Aug 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 15, 2025 | 24.00 | 23.13 | 23.13 | 24.00 | 24.00 | - | 25,000 |
| Aug 14, 2025 | 24.00 | 24.48 | 24.48 | 24.00 | 24.00 | - | 41 |
| Aug 13, 2025 | 23.50 | 23.90 | 23.90 | 24.00 | 24.00 | 2.13% | 21,000 |
| Aug 12, 2025 | 23.00 | 23.00 | 23.00 | 23.50 | 23.50 | 2.17% | 23,150 |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 50,000 |
| Aug 8, 2025 | 23.00 | 24.00 | 22.30 | 23.00 | 23.00 | - | 52,296 |
| Aug 7, 2025 | 23.00 | 23.94 | 23.94 | 23.00 | 23.00 | - | 1,087 |
| Aug 6, 2025 | 25.50 | 24.45 | 23.00 | 23.00 | 23.00 | -9.80% | 64,173 |
| Aug 5, 2025 | 25.50 | 25.05 | 24.00 | 25.50 | 25.50 | - | 257,985 |
| Aug 4, 2025 | 25.50 | 25.05 | 24.11 | 25.50 | 25.50 | - | 27,935 |
| Aug 1, 2025 | 25.50 | 25.05 | 25.05 | 25.50 | 25.50 | - | 7,771 |
| Jul 31, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | - |
| Jul 30, 2025 | 26.00 | 26.89 | 24.61 | 26.00 | 26.00 | - | 92,507 |
| Jul 29, 2025 | 26.00 | 26.89 | 26.89 | 26.00 | 26.00 | - | 298 |
| Jul 28, 2025 | 24.50 | 27.00 | 25.00 | 26.00 | 26.00 | 6.12% | 49,885 |
| Jul 25, 2025 | 24.50 | 25.00 | 25.00 | 24.50 | 24.50 | - | 15,000 |
| Jul 24, 2025 | 24.00 | 24.23 | 24.23 | 24.50 | 24.50 | 2.08% | 7,488 |
| Jul 23, 2025 | 24.00 | 24.41 | 24.41 | 24.00 | 24.00 | - | 10,000 |
| Jul 22, 2025 | 24.00 | 24.72 | 23.50 | 24.00 | 24.00 | - | 156,036 |
| Jul 21, 2025 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 947 |
| Jul 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |