MYCELX Technologies Corporation (AIM:MYX)
London
· Delayed Price · Currency is GBP · Price in GBX 46.00
-1.00 (-2.13%)
Mar 6, 2026, 12:35 PM GMT
MYCELX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | - | -2.13% | 21,468 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 4, 2026 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | - | 21 |
| Mar 3, 2026 | 47.00 | 48.00 | 45.00 | 47.00 | 47.00 | - | 65,783 |
| Mar 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 27, 2026 | 47.00 | 48.40 | 46.17 | 47.00 | 47.00 | - | 28,163 |
| Feb 26, 2026 | 46.50 | 48.00 | 45.60 | 47.00 | 47.00 | 1.08% | 14,282 |
| Feb 25, 2026 | 45.50 | 48.00 | 45.00 | 46.50 | 46.50 | 2.20% | 36,493 |
| Feb 24, 2026 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | - | 1,871 |
| Feb 23, 2026 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | - | 471 |
| Feb 20, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 23,797 |
| Feb 19, 2026 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 43,157 |
| Feb 18, 2026 | 45.00 | 48.00 | 45.00 | 46.50 | 46.50 | - | 201 |
| Feb 17, 2026 | 46.50 | 46.75 | 46.75 | 46.50 | 46.50 | - | 29,000 |
| Feb 16, 2026 | 46.50 | 48.00 | 47.00 | 46.50 | 46.50 | - | 26,444 |
| Feb 13, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 7,807 |
| Feb 12, 2026 | 46.50 | 46.70 | 45.00 | 46.50 | 46.50 | - | 2,813 |
| Feb 11, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 51,499 |
| Feb 10, 2026 | 48.00 | 48.00 | 46.06 | 46.50 | 46.50 | -1.06% | 27,323 |
| Feb 9, 2026 | 45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 6.82% | 141,966 |
| Feb 6, 2026 | 38.50 | 44.00 | 38.00 | 44.00 | 44.00 | 14.29% | 79,223 |
| Feb 5, 2026 | 38.50 | 39.00 | 39.00 | 38.50 | 38.50 | - | 1,500 |
| Feb 4, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 4,639 |
| Feb 3, 2026 | 39.00 | 40.00 | 38.05 | 38.50 | 38.50 | -1.28% | 6,369 |
| Feb 2, 2026 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | -1.27% | 22,112 |
| Jan 30, 2026 | 39.67 | 39.78 | 38.22 | 39.50 | 39.50 | - | 54,177 |
| Jan 29, 2026 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | - | 32,165 |
| Jan 28, 2026 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | - | 7,553 |
| Jan 27, 2026 | 40.50 | 41.00 | 38.00 | 39.50 | 39.50 | -2.47% | 26,594 |
| Jan 26, 2026 | 41.00 | 42.00 | 40.00 | 40.50 | 40.50 | -1.22% | 36,610 |
| Jan 23, 2026 | 39.50 | 43.00 | 39.00 | 41.00 | 41.00 | 3.80% | 106,872 |
| Jan 22, 2026 | 38.66 | 40.00 | 38.00 | 39.50 | 39.50 | 2.60% | 28,671 |
| Jan 21, 2026 | 33.50 | 39.50 | 32.00 | 38.50 | 38.50 | 14.93% | 93,550 |
| Jan 20, 2026 | 32.00 | 36.50 | 32.00 | 33.50 | 33.50 | 17.54% | 225,953 |
| Jan 19, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 1,617 |
| Jan 16, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 15, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 14, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 13, 2026 | 28.50 | 28.65 | 28.65 | 28.50 | 28.50 | - | 4,200 |
| Jan 12, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 28,328 |
| Jan 9, 2026 | 27.00 | 29.50 | 28.00 | 28.50 | 28.50 | 5.56% | 115,100 |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Jan 7, 2026 | 27.00 | 28.00 | 27.89 | 27.00 | 27.00 | - | 1,800 |
| Jan 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 2, 2026 | 27.89 | 27.89 | 27.89 | 27.00 | 27.00 | - | 72 |
| Dec 31, 2025 | 27.00 | 27.88 | 27.88 | 27.00 | 27.00 | - | 17,919 |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Dec 29, 2025 | 27.00 | 27.89 | 27.89 | 27.00 | 27.00 | - | 3,500 |
| Dec 24, 2025 | 27.00 | 27.84 | 27.84 | 27.00 | 27.00 | - | 15,000 |
| Dec 23, 2025 | 25.50 | 28.50 | 25.90 | 27.00 | 27.00 | 5.88% | 45,236 |
| Dec 22, 2025 | 25.50 | 25.99 | 25.78 | 25.50 | 25.50 | - | 2,078 |
| Dec 19, 2025 | 25.50 | 25.78 | 25.78 | 25.50 | 25.50 | - | 10,000 |
| Dec 18, 2025 | 27.50 | 25.16 | 25.12 | 25.50 | 25.50 | -7.27% | 29,999 |
| Dec 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 16, 2025 | 27.50 | 26.11 | 26.11 | 27.50 | 27.50 | - | 10,000 |
| Dec 15, 2025 | 28.20 | 28.20 | 28.20 | 27.50 | 27.50 | - | 71 |
| Dec 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 11, 2025 | 27.50 | 26.18 | 26.18 | 27.50 | 27.50 | - | 1,000 |
| Dec 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 9, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | - |
| Dec 8, 2025 | 27.00 | 27.70 | 27.70 | 27.00 | 27.00 | - | 12,500 |
| Dec 5, 2025 | 29.00 | 30.00 | 26.12 | 27.00 | 27.00 | -6.90% | 4,470 |
| 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 |