MYCELX Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 61.000 | 61.000 | 60.340 | 61.000 | 61.000 | 14,009 |
| 2024-06-11 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2024-06-10 | 61.000 | 61.000 | 60.575 | 61.000 | 61.000 | 11,459 |
| 2024-06-07 | 61.000 | 61.000 | 60.575 | 61.000 | 61.000 | 36,509 |
| 2024-06-06 | 61.000 | 61.000 | 60.330 | 61.000 | 61.000 | 4,500 |
| 2024-06-05 | 61.000 | 61.700 | 61.000 | 61.000 | 61.000 | 398 |
| 2024-06-04 | 61.000 | 61.000 | 60.300 | 61.000 | 61.000 | 12,000 |
| 2024-06-03 | 63.450 | 63.450 | 61.000 | 62.500 | 62.500 | 21,394 |
| 2024-05-31 | 65.500 | 65.850 | 64.000 | 64.500 | 64.500 | 35,408 |
| 2024-05-30 | 64.650 | 64.650 | 64.500 | 64.500 | 64.500 | 67,500 |
| 2024-05-29 | 65.000 | 66.000 | 64.540 | 65.000 | 65.000 | 18,243 |
| 2024-05-28 | 65.000 | 65.900 | 64.500 | 65.000 | 65.000 | 20,039 |
| 2024-05-24 | 64.540 | 65.900 | 64.540 | 65.000 | 65.000 | 100,973 |
| 2024-05-23 | 63.500 | 65.000 | 62.700 | 64.000 | 64.000 | 30,002 |
| 2024-05-22 | 58.290 | 65.000 | 58.290 | 63.500 | 63.500 | 185,688 |
| 2024-05-21 | 53.000 | 58.500 | 53.000 | 56.500 | 56.500 | 98,104 |
| 2024-05-20 | 54.500 | 55.000 | 50.010 | 52.000 | 52.000 | 181,181 |
| 2024-05-17 | 54.500 | 54.500 | 54.050 | 54.500 | 54.500 | 5,000 |
| 2024-05-16 | 54.500 | 54.500 | 53.000 | 54.500 | 54.500 | 150 |
| 2024-05-15 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2024-05-14 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2024-05-13 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2024-05-10 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2024-05-09 | 54.500 | 54.500 | 53.250 | 54.500 | 54.500 | 9,390 |
| 2024-05-08 | 55.500 | 55.500 | 53.500 | 55.500 | 55.500 | 33,845 |
| 2024-05-07 | 55.500 | 55.700 | 53.500 | 55.500 | 55.500 | 5,271 |
| 2024-05-03 | 55.500 | 55.500 | 53.500 | 55.500 | 55.500 | 12,012 |
| 2024-05-02 | 56.600 | 56.600 | 53.500 | 55.500 | 55.500 | 71,037 |
| 2024-05-01 | 57.000 | 57.000 | 54.400 | 57.000 | 57.000 | 2,000 |
| 2024-04-30 | 57.000 | 57.975 | 54.300 | 57.000 | 57.000 | 6,230 |
| 2024-04-29 | 57.000 | 57.000 | 54.100 | 57.000 | 57.000 | 26,000 |
| 2024-04-26 | 56.000 | 58.770 | 55.080 | 57.000 | 57.000 | 21,650 |
| 2024-04-25 | 56.000 | 58.700 | 55.400 | 56.000 | 56.000 | 20,800 |
| 2024-04-24 | 56.000 | 57.440 | 56.000 | 56.000 | 56.000 | 3,000 |
| 2024-04-23 | 54.000 | 55.000 | 54.000 | 55.000 | 55.000 | 15,000 |
| 2024-04-22 | 53.000 | 53.500 | 52.810 | 53.500 | 53.500 | 6,378 |
| 2024-04-19 | 53.500 | 54.000 | 53.500 | 53.500 | 53.500 | 10,000 |
| 2024-04-18 | 52.540 | 55.000 | 52.540 | 53.000 | 53.000 | 34,586 |
| 2024-04-17 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-04-16 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2024-04-15 | 54.000 | 54.130 | 52.300 | 52.500 | 52.500 | 22,993 |
| 2024-04-12 | 54.000 | 58.000 | 54.000 | 54.000 | 54.000 | 58,094 |
| 2024-04-11 | 51.000 | 54.600 | 50.240 | 53.000 | 53.000 | 60,445 |
| 2024-04-10 | 50.000 | 50.000 | 48.400 | 50.000 | 50.000 | 62,232 |
| 2024-04-09 | 51.000 | 51.000 | 48.000 | 51.000 | 51.000 | 33,886 |
| 2024-04-08 | 50.500 | 51.000 | 48.600 | 51.000 | 51.000 | 21,756 |
| 2024-04-05 | 50.500 | 50.790 | 48.550 | 50.500 | 50.500 | 50,300 |
| 2024-04-04 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2024-04-03 | 50.500 | 50.500 | 48.100 | 50.500 | 50.500 | 24,158 |
| 2024-04-02 | 51.000 | 51.000 | 48.300 | 51.000 | 51.000 | 24,759 |
| 2024-03-28 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-03-27 | 52.000 | 53.450 | 52.000 | 52.000 | 52.000 | 10,308 |
| 2024-03-26 | 51.500 | 51.500 | 49.300 | 51.500 | 51.500 | 34,292 |
| 2024-03-25 | 51.500 | 52.000 | 50.000 | 51.500 | 51.500 | 4,222 |
| 2024-03-22 | 51.500 | 51.500 | 49.650 | 51.500 | 51.500 | 2,941 |
| 2024-03-21 | 49.880 | 51.500 | 49.880 | 51.500 | 51.500 | 43,061 |
| 2024-03-20 | 48.000 | 49.000 | 48.000 | 48.000 | 48.000 | 6,000 |
| 2024-03-19 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-03-18 | 47.500 | 49.700 | 47.500 | 47.500 | 47.500 | 18,904 |
| 2024-03-15 | 46.500 | 47.000 | 46.500 | 46.500 | 46.500 | 15,620 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.