MyCelx Technologies Corporation (DI) (MYX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MyCelx Technologies Corporation (DI)

Date Open High Low Close* Volume
20/12/2021 72.00p 73.00p 65.00p 67.50p 12116
17/12/2021 72.00p 72.00p 72.00p 72.00p 5544
16/12/2021 76.50p 76.50p 70.00p 72.00p 25000
15/12/2021 76.50p 76.50p 74.05p 76.50p 4297
14/12/2021 71.50p 78.00p 71.50p 76.50p 9687
13/12/2021 71.50p 74.30p 71.50p 71.50p 2683
10/12/2021 71.50p 74.30p 69.00p 71.50p 4729
09/12/2021 71.50p 71.50p 71.50p 71.50p 0
08/12/2021 71.50p 74.45p 68.60p 71.50p 22000
07/12/2021 71.50p 71.50p 68.00p 71.50p 12109
06/12/2021 71.50p 71.50p 71.50p 71.50p 0
03/12/2021 71.00p 74.45p 70.45p 71.50p 13925
02/12/2021 71.00p 71.50p 68.49p 71.50p 12274
01/12/2021 71.50p 73.60p 68.75p 71.50p 18875
30/11/2021 73.50p 73.50p 70.00p 71.50p 16358
29/11/2021 72.50p 75.00p 70.05p 73.50p 25594
26/11/2021 79.00p 79.00p 70.00p 72.50p 64417
25/11/2021 79.00p 79.00p 76.25p 79.00p 20664
24/11/2021 78.50p 82.92p 75.55p 80.00p 28870
23/11/2021 78.00p 81.50p 74.08p 78.50p 41248
22/11/2021 78.00p 81.91p 74.40p 78.00p 38969
19/11/2021 78.00p 80.80p 76.00p 78.00p 8203
18/11/2021 78.00p 82.00p 75.13p 78.00p 29743
17/11/2021 78.50p 82.00p 72.60p 78.00p 33312
16/11/2021 86.50p 89.48p 75.42p 78.50p 59522
15/11/2021 78.00p 92.00p 78.00p 86.50p 89250
12/11/2021 74.50p 81.00p 74.50p 78.00p 27848
11/11/2021 71.50p 77.00p 69.80p 74.50p 18204
10/11/2021 64.00p 73.00p 64.00p 71.50p 84734
09/11/2021 57.50p 64.95p 57.50p 64.00p 123151
08/11/2021 57.50p 57.50p 55.50p 57.50p 5600
05/11/2021 64.50p 64.50p 53.25p 57.50p 154370
04/11/2021 68.50p 68.50p 63.50p 64.50p 33452
03/11/2021 68.50p 68.50p 67.25p 68.50p 3391
02/11/2021 68.50p 68.50p 67.45p 68.50p 8238
01/11/2021 75.50p 76.47p 67.15p 68.50p 107625
29/10/2021 54.50p 80.91p 54.50p 74.00p 262424
28/10/2021 54.50p 56.77p 54.50p 54.50p 12846
27/10/2021 55.50p 57.46p 51.25p 54.50p 224677
26/10/2021 44.50p 58.72p 44.50p 55.50p 286881
25/10/2021 37.50p 46.50p 35.05p 44.50p 185840
22/10/2021 37.50p 39.00p 37.50p 37.50p 5322
21/10/2021 38.50p 39.00p 35.15p 37.50p 3301
20/10/2021 38.50p 38.50p 38.50p 38.50p 0
19/10/2021 38.50p 38.50p 38.50p 38.50p 0
18/10/2021 38.50p 39.22p 36.25p 38.50p 7322
15/10/2021 38.50p 39.83p 38.50p 38.50p 11286
14/10/2021 34.00p 41.50p 33.60p 38.50p 193548
13/10/2021 34.00p 34.00p 33.60p 34.00p 2492
12/10/2021 34.50p 34.50p 30.55p 34.00p 26172
11/10/2021 34.50p 35.25p 32.60p 34.50p 21300
08/10/2021 34.50p 38.96p 32.85p 34.50p 28893
07/10/2021 36.50p 36.50p 34.50p 34.50p 0
06/10/2021 37.50p 37.90p 35.05p 36.50p 8526
05/10/2021 38.50p 39.00p 37.03p 38.50p 20432
04/10/2021 38.50p 39.45p 38.50p 38.50p 8782
01/10/2021 38.50p 39.90p 37.55p 38.50p 27374
30/09/2021 38.50p 38.50p 37.90p 38.50p 2818
29/09/2021 37.50p 41.00p 37.36p 38.50p 108443
28/09/2021 36.50p 38.00p 36.50p 36.50p 1800
27/09/2021 36.50p 36.50p 35.50p 36.50p 0
24/09/2021 35.50p 36.40p 33.25p 35.50p 13364
23/09/2021 35.50p 35.50p 35.50p 35.50p 0
22/09/2021 35.50p 37.45p 35.50p 35.50p 30000
21/09/2021 35.50p 35.50p 35.50p 35.50p 0
20/09/2021 35.50p 35.50p 33.00p 35.50p 1250
17/09/2021 35.50p 35.50p 35.50p 35.50p 0
16/09/2021 36.50p 36.50p 35.50p 35.50p 0
15/09/2021 38.50p 38.50p 34.05p 36.50p 21577
14/09/2021 37.50p 37.50p 37.50p 37.50p 0
13/09/2021 38.50p 38.50p 36.10p 37.50p 5038
10/09/2021 40.00p 40.00p 36.54p 37.50p 8654
09/09/2021 41.00p 41.00p 40.00p 40.00p 0
08/09/2021 41.00p 41.00p 41.00p 41.00p 0
07/09/2021 41.00p 41.00p 41.00p 41.00p 0
06/09/2021 43.00p 43.00p 38.00p 41.00p 5250
03/09/2021 43.00p 44.00p 40.00p 44.00p 2626
02/09/2021 43.00p 44.00p 43.00p 44.00p 4548
01/09/2021 43.00p 44.00p 40.08p 44.00p 23454
31/08/2021 43.00p 44.00p 40.00p 44.00p 1000
27/08/2021 43.00p 44.00p 40.32p 44.00p 26991
26/08/2021 43.00p 48.00p 43.00p 44.00p 6183
25/08/2021 44.00p 44.00p 40.08p 44.00p 15000
24/08/2021 43.00p 44.00p 43.00p 44.00p 2000
23/08/2021 43.00p 43.00p 43.00p 43.00p 0
20/08/2021 42.50p 42.50p 42.50p 42.50p 0
19/08/2021 42.50p 42.50p 42.50p 42.50p 0
18/08/2021 42.50p 42.50p 42.50p 42.50p 0
17/08/2021 42.50p 42.50p 42.20p 42.50p 20000
16/08/2021 42.50p 42.50p 41.75p 42.50p 8261
13/08/2021 42.50p 42.50p 42.50p 42.50p 0
12/08/2021 42.50p 43.00p 42.50p 42.50p 1200
11/08/2021 42.50p 43.00p 42.50p 42.50p 1261
10/08/2021 42.50p 42.50p 42.50p 42.50p 0
09/08/2021 42.50p 42.50p 42.50p 42.50p 0
06/08/2021 42.50p 45.00p 41.75p 42.50p 51181
05/08/2021 42.50p 42.50p 41.30p 42.50p 16736
04/08/2021 42.00p 45.40p 40.60p 42.50p 114676
03/08/2021 38.00p 38.00p 37.55p 38.00p 999
02/08/2021 38.00p 39.70p 37.55p 38.00p 20000
30/07/2021 42.50p 42.50p 31.30p 38.00p 147906
29/07/2021 42.50p 42.50p 40.00p 42.50p 1000
28/07/2021 42.50p 42.50p 40.00p 42.50p 1000
27/07/2021 42.50p 42.50p 42.50p 42.50p 0
26/07/2021 42.50p 42.50p 40.00p 42.50p 6250
23/07/2021 44.00p 44.00p 39.50p 42.50p 9000
22/07/2021 44.00p 44.00p 40.00p 42.50p 4573
21/07/2021 44.00p 44.00p 40.50p 42.50p 821
20/07/2021 44.00p 44.00p 40.00p 42.50p 1800
19/07/2021 44.00p 44.00p 40.50p 42.50p 800
16/07/2021 46.00p 46.00p 40.80p 42.50p 12419
15/07/2021 46.00p 46.00p 44.40p 46.00p 649
14/07/2021 46.00p 46.00p 46.00p 46.00p 0
13/07/2021 46.00p 46.00p 46.00p 46.00p 0
12/07/2021 46.00p 46.00p 44.00p 46.00p 1250
09/07/2021 45.00p 46.00p 43.50p 46.00p 5472
08/07/2021 45.00p 45.00p 45.00p 45.00p 0
07/07/2021 45.00p 45.00p 40.00p 45.00p 5957
06/07/2021 45.00p 45.00p 42.00p 45.00p 2127
05/07/2021 47.50p 47.50p 43.00p 45.00p 16000
02/07/2021 47.50p 47.50p 44.50p 47.50p 13339
01/07/2021 47.50p 47.50p 42.00p 47.50p 11469
30/06/2021 47.50p 50.00p 45.05p 47.50p 18705
29/06/2021 47.50p 50.00p 47.50p 47.50p 31016
28/06/2021 55.00p 60.00p 46.00p 47.50p 28382
25/06/2021 55.00p 60.00p 55.00p 55.00p 4990
24/06/2021 55.00p 55.00p 55.00p 55.00p 0
23/06/2021 55.00p 57.50p 55.00p 55.00p 0
22/06/2021 57.50p 57.50p 55.00p 57.50p 1574
21/06/2021 59.50p 59.50p 55.00p 57.50p 10269
18/06/2021 59.50p 59.50p 59.50p 59.50p 0
17/06/2021 59.50p 59.50p 57.55p 59.50p 8921
16/06/2021 59.50p 59.50p 59.50p 59.50p 0
15/06/2021 59.50p 59.50p 57.55p 59.50p 800
14/06/2021 59.50p 59.50p 57.50p 59.50p 2000
11/06/2021 59.50p 59.50p 59.50p 59.50p 0
10/06/2021 59.50p 59.50p 59.50p 59.50p 0
09/06/2021 59.50p 59.50p 57.50p 59.50p 897
08/06/2021 60.50p 60.50p 59.50p 59.50p 0
07/06/2021 60.50p 60.50p 58.77p 60.50p 9200
04/06/2021 60.50p 62.50p 58.00p 60.50p 53424
03/06/2021 60.00p 62.95p 59.75p 60.50p 14475
02/06/2021 55.50p 61.89p 55.50p 58.50p 46563
01/06/2021 55.50p 55.50p 53.05p 55.50p 29500
28/05/2021 49.50p 57.00p 46.25p 55.50p 117037
27/05/2021 62.50p 62.50p 44.00p 49.50p 188133
26/05/2021 68.00p 69.40p 58.10p 62.50p 93006
25/05/2021 65.50p 74.00p 65.50p 71.50p 9500
24/05/2021 65.50p 69.10p 65.50p 65.50p 14815
21/05/2021 65.50p 65.50p 62.66p 65.50p 5000
20/05/2021 65.50p 68.80p 65.50p 65.50p 15439
19/05/2021 65.50p 66.40p 61.09p 65.50p 21315
18/05/2021 64.50p 73.96p 62.00p 66.00p 134624
17/05/2021 59.00p 67.00p 59.00p 64.50p 27384
14/05/2021 60.50p 60.50p 53.00p 59.00p 123686
13/05/2021 61.50p 61.50p 59.05p 60.50p 14775
12/05/2021 66.50p 68.60p 61.85p 63.00p 21664
11/05/2021 68.50p 68.50p 63.00p 66.50p 10261
10/05/2021 66.50p 73.92p 66.00p 68.50p 35420
07/05/2021 61.25p 70.00p 61.10p 66.50p 75950
06/05/2021 59.00p 64.81p 59.00p 61.25p 14600
05/05/2021 52.00p 62.00p 52.00p 59.00p 114804
04/05/2021 47.50p 54.00p 47.00p 52.00p 71821
30/04/2021 47.50p 48.70p 46.03p 47.50p 39670
29/04/2021 47.50p 47.50p 47.25p 47.50p 3561
28/04/2021 47.50p 48.55p 46.30p 47.50p 119720
27/04/2021 47.00p 49.00p 47.00p 47.50p 6266
26/04/2021 46.00p 47.00p 45.05p 47.00p 28599
23/04/2021 46.00p 48.00p 45.05p 46.00p 37608
22/04/2021 46.00p 47.65p 44.43p 46.00p 21693
21/04/2021 46.00p 48.80p 44.04p 46.00p 112950
20/04/2021 46.00p 47.00p 44.04p 46.00p 7793
19/04/2021 46.50p 46.50p 45.00p 46.00p 3000
16/04/2021 47.50p 47.50p 42.00p 46.50p 144388
15/04/2021 47.50p 49.50p 45.00p 47.50p 15652
14/04/2021 47.50p 49.72p 45.75p 47.50p 41417
13/04/2021 49.00p 49.00p 46.05p 47.50p 16932
12/04/2021 50.00p 50.50p 47.55p 49.00p 19638
09/04/2021 46.50p 50.50p 44.60p 50.00p 46891
08/04/2021 44.50p 47.96p 44.10p 46.50p 44162
07/04/2021 40.60p 45.95p 40.60p 44.50p 76488
06/04/2021 40.60p 41.40p 39.00p 41.00p 47841
01/04/2021 41.00p 41.40p 39.00p 41.00p 9356
31/03/2021 45.00p 45.00p 39.05p 41.00p 74954
30/03/2021 45.50p 46.50p 43.05p 45.00p 20825
29/03/2021 46.50p 48.40p 44.05p 45.50p 31386
26/03/2021 46.50p 46.50p 45.75p 46.50p 3518
25/03/2021 47.00p 48.00p 44.05p 46.50p 20923
24/03/2021 46.00p 49.00p 45.75p 47.00p 46874
23/03/2021 43.50p 48.25p 43.50p 46.00p 60324
22/03/2021 38.00p 44.96p 36.04p 43.50p 132804
19/03/2021 43.50p 44.75p 36.00p 38.00p 42337
18/03/2021 35.50p 47.00p 35.30p 43.50p 211472
17/03/2021 33.00p 38.00p 30.60p 35.50p 114822
16/03/2021 29.00p 34.99p 27.75p 33.00p 362043
15/03/2021 29.50p 30.05p 28.03p 29.00p 14415
12/03/2021 29.50p 30.10p 28.03p 29.50p 5782
11/03/2021 27.50p 30.90p 26.03p 29.50p 84673
10/03/2021 27.50p 29.00p 27.50p 27.50p 2100
09/03/2021 27.50p 28.85p 26.03p 27.50p 14567

*Close Price adjusted for both dividends and splits