Mycronic AB (publ) (STO:MYCR)
Sweden
· Delayed Price · Currency is SEK 219.55
-2.10 (-0.95%)
At close: Dec 5, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.50 | 223.30 | 219.30 | 219.55 | 219.55 | -0.95% | 185,295 |
| Dec 4, 2025 | 215.80 | 221.85 | 215.50 | 221.65 | 221.65 | 2.71% | 177,381 |
| Dec 3, 2025 | 215.00 | 216.55 | 211.20 | 215.80 | 215.80 | 0.40% | 207,477 |
| Dec 2, 2025 | 216.85 | 217.50 | 214.65 | 214.95 | 214.95 | -0.88% | 100,319 |
| Dec 1, 2025 | 218.00 | 220.60 | 212.45 | 216.85 | 216.85 | -0.53% | 154,679 |
| Nov 28, 2025 | 218.30 | 219.50 | 215.90 | 218.00 | 218.00 | -0.46% | 281,247 |
| Nov 27, 2025 | 216.85 | 219.60 | 216.50 | 219.00 | 219.00 | 1.58% | 122,752 |
| Nov 26, 2025 | 212.60 | 216.55 | 212.45 | 215.60 | 215.60 | 3.33% | 157,744 |
| Nov 25, 2025 | 210.00 | 210.00 | 206.15 | 208.65 | 208.65 | -0.22% | 220,807 |
| Nov 24, 2025 | 205.40 | 209.10 | 204.90 | 209.10 | 209.10 | 3.13% | 148,451 |
| Nov 21, 2025 | 204.00 | 205.40 | 200.50 | 202.75 | 202.75 | -2.78% | 305,933 |
| Nov 20, 2025 | 208.25 | 211.75 | 208.25 | 208.55 | 208.55 | 1.73% | 166,015 |
| Nov 19, 2025 | 204.50 | 208.05 | 203.45 | 205.00 | 205.00 | 0.24% | 106,656 |
| Nov 18, 2025 | 204.90 | 205.65 | 202.50 | 204.50 | 204.50 | -1.21% | 146,446 |
| Nov 17, 2025 | 209.00 | 210.40 | 207.00 | 207.00 | 207.00 | -0.84% | 130,421 |
| Nov 14, 2025 | 207.70 | 209.35 | 203.55 | 208.75 | 208.75 | -0.81% | 139,561 |
| Nov 13, 2025 | 215.60 | 216.80 | 209.85 | 210.45 | 210.45 | -2.12% | 140,581 |
| Nov 12, 2025 | 213.10 | 217.35 | 211.80 | 215.00 | 215.00 | 0.70% | 108,393 |
| Nov 11, 2025 | 209.95 | 213.70 | 209.60 | 213.50 | 213.50 | 1.72% | 241,054 |
| Nov 10, 2025 | 211.60 | 211.65 | 209.05 | 209.90 | 209.90 | 0.94% | 110,306 |
| Nov 7, 2025 | 209.05 | 210.80 | 206.50 | 207.95 | 207.95 | -0.53% | 176,672 |
| Nov 6, 2025 | 215.10 | 215.15 | 208.60 | 209.05 | 209.05 | -3.08% | 112,813 |
| Nov 5, 2025 | 214.00 | 216.75 | 211.65 | 215.70 | 215.70 | -0.14% | 163,687 |
| Nov 4, 2025 | 220.00 | 220.00 | 214.95 | 216.00 | 216.00 | -2.99% | 112,078 |
| Nov 3, 2025 | 223.70 | 225.10 | 219.90 | 222.65 | 222.65 | -0.67% | 263,411 |
| Oct 31, 2025 | 224.20 | 225.15 | 222.40 | 224.15 | 224.15 | 0.29% | 66,577 |
| Oct 30, 2025 | 221.60 | 224.45 | 220.40 | 223.50 | 223.50 | 1.13% | 127,371 |
| Oct 29, 2025 | 220.60 | 223.90 | 219.60 | 221.00 | 221.00 | -0.09% | 138,741 |
| Oct 28, 2025 | 219.95 | 221.50 | 218.85 | 221.20 | 221.20 | 0.48% | 153,528 |
| Oct 27, 2025 | 218.00 | 220.25 | 217.50 | 220.15 | 220.15 | 1.38% | 134,188 |
| Oct 24, 2025 | 212.25 | 219.65 | 210.60 | 217.15 | 217.15 | 3.68% | 282,625 |
| Oct 23, 2025 | 200.15 | 210.00 | 199.90 | 209.45 | 209.45 | 5.87% | 326,899 |
| Oct 22, 2025 | 202.50 | 202.50 | 197.66 | 197.84 | 197.84 | -1.87% | 161,169 |
| Oct 21, 2025 | 200.60 | 202.55 | 199.54 | 201.60 | 201.60 | 0.35% | 131,476 |
| Oct 20, 2025 | 201.25 | 202.15 | 198.70 | 200.90 | 200.90 | 1.02% | 104,563 |
| Oct 17, 2025 | 199.44 | 200.15 | 196.00 | 198.88 | 198.88 | -1.28% | 220,030 |
| Oct 16, 2025 | 201.45 | 201.65 | 198.42 | 201.45 | 201.45 | - | 218,469 |
| Oct 15, 2025 | 201.75 | 204.70 | 200.70 | 201.45 | 201.45 | 1.26% | 287,531 |
| Oct 14, 2025 | 200.00 | 200.00 | 196.96 | 198.94 | 198.94 | -0.93% | 250,553 |
| Oct 13, 2025 | 201.00 | 203.00 | 197.48 | 200.80 | 200.80 | 2.45% | 353,324 |
| Oct 10, 2025 | 217.30 | 218.70 | 194.40 | 196.00 | 196.00 | -12.46% | 1,684,673 |
| Oct 9, 2025 | 225.00 | 226.35 | 221.50 | 223.90 | 223.90 | -0.04% | 328,409 |
| Oct 8, 2025 | 221.00 | 224.60 | 219.10 | 224.00 | 224.00 | 1.56% | 360,592 |
| Oct 7, 2025 | 221.00 | 226.35 | 220.55 | 220.55 | 220.55 | 1.05% | 418,801 |
| Oct 6, 2025 | 217.00 | 218.85 | 214.25 | 218.25 | 218.25 | 0.58% | 594,667 |
| Oct 3, 2025 | 217.00 | 219.85 | 216.25 | 217.00 | 217.00 | 0.12% | 207,455 |
| Oct 2, 2025 | 214.00 | 219.60 | 214.00 | 216.75 | 216.75 | 1.76% | 332,207 |
| Oct 1, 2025 | 214.95 | 215.00 | 211.85 | 213.00 | 213.00 | -0.91% | 308,165 |
| Sep 30, 2025 | 215.65 | 217.20 | 210.80 | 214.95 | 214.95 | -0.32% | 190,558 |
| Sep 29, 2025 | 216.50 | 217.55 | 211.50 | 215.65 | 215.65 | -0.16% | 201,202 |
| Sep 26, 2025 | 222.00 | 222.00 | 215.15 | 216.00 | 216.00 | -1.82% | 94,064 |
| Sep 25, 2025 | 219.50 | 220.95 | 217.00 | 220.00 | 220.00 | 0.50% | 154,354 |
| Sep 24, 2025 | 230.00 | 230.00 | 218.90 | 218.90 | 218.90 | -4.78% | 376,155 |
| Sep 23, 2025 | 227.95 | 229.90 | 223.20 | 229.90 | 229.90 | 0.11% | 181,631 |
| Sep 22, 2025 | 222.50 | 231.25 | 222.50 | 229.65 | 229.65 | 5.18% | 291,496 |
| Sep 19, 2025 | 219.75 | 219.75 | 216.80 | 218.35 | 218.35 | -0.57% | 333,261 |
| Sep 18, 2025 | 212.05 | 219.85 | 212.05 | 219.60 | 219.60 | 3.46% | 172,511 |
| Sep 17, 2025 | 213.10 | 214.25 | 210.55 | 212.25 | 212.25 | -0.33% | 105,397 |
| Sep 16, 2025 | 216.50 | 219.05 | 212.70 | 212.95 | 212.95 | -1.64% | 138,538 |
| Sep 15, 2025 | 212.25 | 216.50 | 211.00 | 216.50 | 216.50 | 2.19% | 74,269 |
| Sep 12, 2025 | 214.00 | 215.05 | 211.85 | 211.85 | 211.85 | -0.82% | 91,966 |
| Sep 11, 2025 | 211.60 | 215.00 | 211.40 | 213.60 | 213.60 | 1.11% | 62,959 |
| Sep 10, 2025 | 211.65 | 214.15 | 211.25 | 211.25 | 211.25 | -0.07% | 64,566 |
| Sep 9, 2025 | 212.05 | 213.30 | 209.80 | 211.40 | 211.40 | -0.38% | 65,319 |
| Sep 8, 2025 | 207.95 | 212.20 | 207.75 | 212.20 | 212.20 | 2.04% | 93,546 |
| Sep 5, 2025 | 204.60 | 209.55 | 204.60 | 207.95 | 207.95 | 1.94% | 101,210 |
| Sep 4, 2025 | 206.35 | 206.35 | 198.50 | 204.00 | 204.00 | -0.51% | 231,080 |
| Sep 3, 2025 | 206.25 | 213.70 | 203.20 | 205.05 | 205.05 | -0.19% | 138,481 |
| Sep 2, 2025 | 211.10 | 211.25 | 203.60 | 205.45 | 205.45 | -2.72% | 152,260 |
| Sep 1, 2025 | 212.10 | 212.95 | 209.20 | 211.20 | 211.20 | -0.40% | 120,216 |
| Aug 29, 2025 | 216.40 | 217.55 | 211.50 | 212.05 | 212.05 | -2.08% | 75,654 |
| Aug 28, 2025 | 210.85 | 216.80 | 210.00 | 216.55 | 216.55 | 2.73% | 166,420 |
| Aug 27, 2025 | 213.35 | 213.65 | 208.65 | 210.80 | 210.80 | -1.08% | 111,849 |
| Aug 26, 2025 | 217.45 | 218.00 | 212.25 | 213.10 | 213.10 | -2.02% | 212,646 |
| Aug 25, 2025 | 215.25 | 217.75 | 214.65 | 217.50 | 217.50 | 0.95% | 115,571 |
| Aug 22, 2025 | 212.15 | 215.55 | 211.75 | 215.45 | 215.45 | 1.03% | 202,677 |
| Aug 21, 2025 | 213.25 | 215.10 | 212.70 | 213.25 | 213.25 | -0.05% | 90,879 |
| Aug 20, 2025 | 211.70 | 216.00 | 211.70 | 213.35 | 213.35 | -0.35% | 97,332 |
| Aug 19, 2025 | 212.25 | 214.30 | 211.25 | 214.10 | 214.10 | 1.37% | 74,408 |
| Aug 18, 2025 | 211.60 | 211.80 | 210.00 | 211.20 | 211.20 | 0.19% | 115,084 |
| Aug 15, 2025 | 212.25 | 214.20 | 210.80 | 210.80 | 210.80 | -0.75% | 76,631 |
| Aug 14, 2025 | 213.00 | 213.05 | 210.50 | 212.40 | 212.40 | -0.35% | 84,259 |
| Aug 13, 2025 | 214.05 | 215.20 | 212.20 | 213.15 | 213.15 | -0.40% | 79,404 |
| Aug 12, 2025 | 214.35 | 215.00 | 211.20 | 214.00 | 214.00 | 0.23% | 93,348 |
| Aug 11, 2025 | 217.40 | 217.40 | 212.35 | 213.50 | 213.50 | -1.27% | 85,349 |
| Aug 8, 2025 | 215.55 | 216.85 | 214.45 | 216.25 | 216.25 | 0.32% | 82,325 |
| Aug 7, 2025 | 210.20 | 216.20 | 210.20 | 215.55 | 215.55 | 2.84% | 84,161 |
| Aug 6, 2025 | 212.60 | 214.65 | 209.30 | 209.60 | 209.60 | -1.41% | 92,750 |
| Aug 5, 2025 | 213.70 | 214.90 | 211.30 | 212.60 | 212.60 | 0.57% | 121,825 |
| Aug 4, 2025 | 209.30 | 213.45 | 208.95 | 211.40 | 211.40 | 1.00% | 88,746 |
| Aug 1, 2025 | 213.10 | 213.10 | 206.15 | 209.30 | 209.30 | -1.78% | 137,560 |
| Jul 31, 2025 | 218.00 | 220.20 | 213.10 | 213.10 | 213.10 | -2.02% | 156,114 |
| Jul 30, 2025 | 213.10 | 218.30 | 213.10 | 217.50 | 217.50 | 2.04% | 116,709 |
| Jul 29, 2025 | 216.00 | 218.45 | 212.70 | 213.15 | 213.15 | -0.86% | 171,921 |
| Jul 28, 2025 | 213.10 | 216.65 | 211.70 | 215.00 | 215.00 | 2.36% | 178,101 |
| Jul 25, 2025 | 208.00 | 210.05 | 207.30 | 210.05 | 210.05 | 0.62% | 127,347 |
| Jul 24, 2025 | 209.60 | 211.95 | 208.10 | 208.75 | 208.75 | 0.22% | 103,493 |
| Jul 23, 2025 | 207.70 | 210.75 | 207.05 | 208.30 | 208.30 | 1.04% | 253,004 |
| Jul 22, 2025 | 210.05 | 210.45 | 206.15 | 206.15 | 206.15 | -1.76% | 152,241 |
| Jul 21, 2025 | 211.50 | 212.35 | 209.45 | 209.85 | 209.85 | -0.80% | 108,844 |