MYCELX Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	31.500	31.722	31.500	31.500	31.500	10,000
2025-02-24	31.500	31.500	31.000	31.500	31.500	6,042
2025-02-21	31.500	31.500	31.500	31.500	31.500	0
2025-02-20	31.500	31.722	31.040	31.500	31.500	5,127
2025-02-19	31.500	31.500	31.500	31.500	31.500	0
2025-02-18	31.500	31.500	31.500	31.500	31.500	0
2025-02-17	31.500	31.500	31.020	31.500	31.500	16,460
2025-02-14	31.500	31.500	31.500	31.500	31.500	0
2025-02-13	31.500	31.880	31.150	31.500	31.500	10,346
2025-02-12	31.500	32.000	31.500	31.500	31.500	40,000
2025-02-11	31.500	31.500	31.150	31.500	31.500	5,000
2025-02-10	31.500	31.500	31.440	31.500	31.500	10,000
2025-02-07	31.500	31.500	31.500	31.500	31.500	0
2025-02-06	31.500	31.990	31.500	31.500	31.500	204
2025-02-05	31.500	31.500	31.440	31.500	31.500	3,502
2025-02-04	32.000	32.000	31.000	31.500	31.500	22,300
2025-02-03	32.000	32.000	31.500	32.000	32.000	10,000
2025-01-31	32.500	33.000	31.900	32.500	32.500	25,450
2025-01-30	32.000	33.400	31.450	32.500	32.500	33,350
2025-01-29	30.900	32.000	30.900	32.000	32.000	615
2025-01-28	31.000	31.000	30.000	30.500	30.500	187,450
2025-01-27	32.000	32.000	30.000	31.000	31.000	40,080
2025-01-24	34.000	34.000	32.000	32.500	32.500	112,318
2025-01-23	34.500	34.500	34.500	34.500	34.500	0
2025-01-22	34.500	34.800	34.500	34.500	34.500	202
2025-01-21	34.500	34.500	34.500	34.500	34.500	0
2025-01-20	35.000	35.123	34.000	34.500	34.500	12,200
2025-01-17	35.000	35.000	34.200	35.000	35.000	21,257
2025-01-16	35.500	35.500	35.500	35.500	35.500	0
2025-01-15	35.500	35.553	34.125	35.500	35.500	46,113
2025-01-14	35.500	35.500	35.020	35.500	35.500	5,000
2025-01-13	36.050	36.050	36.000	36.000	36.000	47,500
2025-01-10	37.500	37.660	35.500	36.500	36.500	115,500
2025-01-09	37.500	37.500	37.500	37.500	37.500	0
2025-01-08	37.500	37.500	36.150	37.500	37.500	1,079
2025-01-07	37.000	37.700	36.660	37.500	37.500	28,357
2025-01-06	37.000	37.000	36.600	37.000	37.000	3,000
2025-01-03	36.500	36.500	36.500	36.500	36.500	0
2025-01-02	36.500	36.860	36.500	36.500	36.500	109
2024-12-31	36.500	36.500	36.500	36.500	36.500	0
2024-12-30	36.500	36.500	36.500	36.500	36.500	0
2024-12-27	36.500	36.500	36.500	36.500	36.500	0
2024-12-24	36.500	36.500	36.500	36.500	36.500	0
2024-12-23	36.500	36.500	35.000	36.500	36.500	5,939
2024-12-20	36.860	36.860	36.500	36.500	36.500	109
2024-12-19	36.500	36.500	36.500	36.500	36.500	0
2024-12-18	36.500	36.500	36.500	36.500	36.500	0
2024-12-17	36.500	36.500	36.500	36.500	36.500	0
2024-12-16	36.500	36.500	36.500	36.500	36.500	0
2024-12-13	36.500	37.160	36.500	36.500	36.500	108
2024-12-12	36.500	36.500	36.500	36.500	36.500	0
2024-12-11	36.500	36.500	36.500	36.500	36.500	0
2024-12-10	36.500	36.500	36.500	36.500	36.500	0
2024-12-09	36.500	36.500	36.500	36.500	36.500	0
2024-12-06	36.950	36.950	36.500	36.500	36.500	10,809
2024-12-05	37.500	37.700	36.200	36.500	36.500	10,107
2024-12-04	37.000	37.500	36.000	37.500	37.500	26,000
2024-12-03	37.500	37.500	37.500	37.500	37.500	0
2024-12-02	37.500	37.500	37.500	37.500	37.500	0
2024-11-29	37.500	37.500	37.500	37.500	37.500	0

← NewerPage 8 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.