MYCELX Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	71.000	71.000	67.000	71.000	71.000	26,127
2022-01-20	71.000	72.000	71.000	71.000	71.000	23,753
2022-01-19	71.000	71.000	69.400	71.000	71.000	738
2022-01-18	71.500	71.500	69.400	71.500	71.500	2,768
2022-01-17	71.500	71.500	68.100	71.500	71.500	9,359
2022-01-14	71.500	71.750	71.500	71.500	71.500	3,484
2022-01-13	72.500	77.000	68.850	71.500	71.500	170,243
2022-01-12	70.500	74.000	68.000	72.500	72.500	17,519
2022-01-11	70.500	72.950	70.500	70.500	70.500	1,278
2022-01-10	71.000	71.500	66.479	70.500	70.500	35,343
2022-01-07	71.000	74.200	71.000	71.000	71.000	1,339
2022-01-06	71.000	71.000	67.000	71.000	71.000	5,074
2022-01-05	71.000	71.000	71.000	71.000	71.000	0
2022-01-04	71.000	74.500	71.000	71.000	71.000	2,652
2021-12-31	67.500	67.500	67.500	67.500	67.500	0
2021-12-30	67.500	69.950	67.500	67.500	67.500	4,912
2021-12-29	67.500	69.500	65.850	67.500	67.500	2,642
2021-12-24	67.500	67.500	65.850	67.500	67.500	1,000
2021-12-23	67.500	69.500	65.850	67.500	67.500	2,332
2021-12-22	67.500	67.500	65.750	67.500	67.500	171
2021-12-21	67.500	68.000	65.050	67.500	67.500	5,614
2021-12-20	72.000	73.000	65.000	67.500	67.500	12,116
2021-12-17	72.000	72.000	72.000	72.000	72.000	5,544
2021-12-16	73.000	73.000	70.000	72.000	72.000	25,000
2021-12-15	76.500	76.500	74.050	76.500	76.500	4,297
2021-12-14	74.300	78.000	74.300	76.500	76.500	9,687
2021-12-13	71.500	74.300	71.500	71.500	71.500	2,683
2021-12-10	71.500	74.300	69.000	71.500	71.500	4,729
2021-12-09	71.500	71.500	71.500	71.500	71.500	0
2021-12-08	71.500	74.450	68.600	71.500	71.500	22,000
2021-12-07	71.500	71.500	68.000	71.500	71.500	12,109
2021-12-06	71.500	71.500	71.500	71.500	71.500	0
2021-12-03	71.500	71.500	71.500	71.500	71.500	13,925
2021-12-02	71.000	71.500	68.490	71.500	71.500	12,274
2021-12-01	71.500	73.600	68.750	71.500	71.500	18,875
2021-11-30	71.500	71.500	70.000	71.500	71.500	16,358
2021-11-29	72.500	75.000	70.050	73.500	73.500	25,594
2021-11-26	76.250	76.250	70.000	72.500	72.500	99,407
2021-11-25	79.000	79.000	76.250	79.000	79.000	20,664
2021-11-24	78.500	82.920	75.550	80.000	80.000	28,870
2021-11-23	78.000	81.500	74.080	78.500	78.500	41,248
2021-11-22	78.000	81.911	74.400	78.000	78.000	103,122
2021-11-19	78.000	80.800	76.000	78.000	78.000	169,050
2021-11-18	78.000	82.000	75.125	78.000	78.000	29,743
2021-11-17	78.500	82.000	72.600	78.000	78.000	33,312
2021-11-16	86.500	89.480	75.420	78.500	78.500	59,522
2021-11-15	81.000	92.000	81.000	86.500	86.500	89,250
2021-11-12	75.100	81.000	75.100	78.000	78.000	62,848
2021-11-11	71.500	77.000	69.800	74.500	74.500	18,204
2021-11-10	65.000	73.000	65.000	71.500	71.500	107,234
2021-11-09	60.000	64.950	60.000	64.000	64.000	123,151
2021-11-08	57.500	57.500	55.500	57.500	57.500	25,600
2021-11-05	63.250	63.250	53.250	57.500	57.500	169,370
2021-11-04	66.750	66.750	63.500	64.500	64.500	33,452
2021-11-03	68.500	68.500	67.250	68.500	68.500	3,391
2021-11-02	68.500	68.500	67.450	68.500	68.500	8,238
2021-11-01	75.500	76.473	67.150	68.500	68.500	107,625
2021-10-29	57.300	80.910	57.300	74.000	74.000	338,924
2021-10-28	54.500	56.770	54.500	54.500	54.500	12,846
2021-10-27	55.500	57.460	51.250	54.500	54.500	244,677

← NewerPage 21 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.