MYCELX Technologies Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	63.000	65.520	60.180	63.000	63.000	19,461
2023-12-15	63.000	65.700	63.000	63.000	63.000	1,354
2023-12-14	62.750	65.000	62.750	63.000	63.000	27,935
2023-12-13	60.500	61.950	60.500	60.500	60.500	7,333
2023-12-12	57.900	63.460	57.900	60.500	60.500	62,498
2023-12-11	55.000	57.790	55.000	57.000	57.000	21,183
2023-12-08	52.500	54.500	52.500	52.500	52.500	4,007
2023-12-07	52.500	54.250	52.500	52.500	52.500	829
2023-12-06	52.500	54.000	52.500	52.500	52.500	6,044
2023-12-05	52.500	53.650	52.500	52.500	52.500	7,500
2023-12-04	53.500	54.640	50.000	52.500	52.500	30,000
2023-12-01	53.500	54.640	53.500	53.500	53.500	6,394
2023-11-30	53.500	54.250	53.500	53.500	53.500	5,500
2023-11-29	52.500	52.500	52.000	52.500	52.500	1,303
2023-11-28	53.500	53.500	52.000	53.500	53.500	4,138
2023-11-27	53.500	53.500	52.090	53.500	53.500	15,000
2023-11-24	55.000	57.500	52.600	55.000	55.000	3,003
2023-11-23	57.000	57.000	54.040	55.000	55.000	35,059
2023-11-22	60.500	60.500	59.000	60.500	60.500	3,500
2023-11-21	59.000	65.000	59.000	61.000	61.000	119,259
2023-11-20	58.500	58.500	58.500	58.500	58.500	20,000
2023-11-17	60.500	60.500	58.550	60.500	60.500	27,000
2023-11-16	60.000	62.500	58.550	60.500	60.500	74,500
2023-11-15	63.500	65.480	62.000	64.500	64.500	2,259
2023-11-14	64.500	64.500	63.750	64.500	64.500	8
2023-11-13	64.500	64.500	64.500	64.500	64.500	0
2023-11-10	63.500	65.950	62.000	64.500	64.500	20,000
2023-11-09	65.000	67.800	62.000	64.500	64.500	13,911
2023-11-08	60.000	67.580	60.000	66.000	66.000	36,929
2023-11-07	59.000	60.000	59.000	59.000	59.000	21,449
2023-11-06	57.000	57.500	57.000	57.500	57.500	10,000
2023-11-03	54.500	56.650	54.150	55.500	55.500	15,990
2023-11-02	53.500	55.000	52.330	54.500	54.500	12,947
2023-11-01	53.500	54.200	52.030	53.500	53.500	6,581
2023-10-31	55.020	55.020	52.350	53.500	53.500	34,601
2023-10-30	56.500	56.500	56.500	56.500	56.500	0
2023-10-27	57.000	57.000	55.000	56.500	56.500	16,914
2023-10-26	57.000	57.000	56.000	57.000	57.000	1,285
2023-10-25	58.000	58.000	58.000	58.000	58.000	0
2023-10-24	58.000	58.000	57.000	58.000	58.000	166
2023-10-23	58.500	58.500	58.500	58.500	58.500	0
2023-10-20	62.500	62.500	58.000	58.500	58.500	125,177
2023-10-19	65.500	65.500	65.500	65.500	65.500	0
2023-10-18	65.500	65.500	63.000	65.500	65.500	17,398
2023-10-17	66.000	66.000	65.400	66.000	66.000	764
2023-10-16	66.000	66.000	66.000	66.000	66.000	0
2023-10-13	66.000	66.000	64.400	66.000	66.000	4,884
2023-10-12	66.000	66.000	64.400	66.000	66.000	500
2023-10-11	66.000	66.000	65.100	66.000	66.000	4,900
2023-10-10	66.500	66.500	66.500	66.500	66.500	0
2023-10-09	66.500	66.500	65.030	66.500	66.500	3,186
2023-10-06	63.000	67.946	63.000	66.500	66.500	65,972
2023-10-05	59.500	63.000	59.120	62.500	62.500	68,850
2023-10-04	59.950	59.950	59.000	59.500	59.500	13,116
2023-10-03	61.000	61.000	59.220	59.500	59.500	29,465
2023-10-02	64.000	66.400	63.500	64.000	64.000	14,510
2023-09-29	64.000	66.000	64.000	64.000	64.000	1,509
2023-09-28	69.500	69.500	63.000	64.000	64.000	27,247
2023-09-27	61.000	71.640	61.000	70.500	70.500	72,069
2023-09-26	61.000	61.000	61.000	61.000	61.000	28,911

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.