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
27/05/2020 46.50p 47.00p 46.50p 46.50p 97
26/05/2020 46.50p 46.50p 46.50p 46.50p 0
22/05/2020 46.50p 46.50p 46.50p 46.50p 0
21/05/2020 46.50p 46.50p 46.50p 46.50p 0
20/05/2020 46.50p 46.50p 46.50p 46.50p 0
19/05/2020 46.50p 46.50p 46.50p 46.50p 0
15/05/2020 46.50p 46.50p 46.50p 46.50p 0
14/05/2020 46.50p 46.50p 45.00p 46.50p 7600
13/05/2020 46.50p 47.00p 45.00p 46.50p 519
12/05/2020 46.50p 46.50p 46.50p 46.50p 0
11/05/2020 46.50p 47.00p 46.50p 46.50p 3191
07/05/2020 46.50p 46.50p 46.50p 46.50p 0
06/05/2020 46.50p 46.50p 46.50p 46.50p 0
05/05/2020 46.50p 46.50p 46.40p 46.50p 4293
01/05/2020 46.50p 46.50p 46.50p 46.50p 0
30/04/2020 46.50p 46.50p 46.50p 46.50p 0
29/04/2020 47.50p 47.50p 46.50p 46.50p 0
28/04/2020 46.50p 46.50p 46.50p 46.50p 0
27/04/2020 46.50p 46.50p 46.50p 46.50p 0
24/04/2020 46.50p 46.50p 46.50p 46.50p 0
23/04/2020 46.50p 46.50p 46.50p 46.50p 0
22/04/2020 46.50p 46.50p 46.50p 46.50p 0
21/04/2020 46.50p 46.50p 46.50p 46.50p 0
20/04/2020 46.50p 46.50p 46.50p 46.50p 0
17/04/2020 46.50p 46.50p 46.50p 46.50p 0
16/04/2020 46.50p 46.50p 46.50p 46.50p 0
15/04/2020 46.50p 46.50p 46.50p 46.50p 0
14/04/2020 47.50p 47.50p 44.00p 46.50p 2966
09/04/2020 47.50p 47.50p 47.50p 47.50p 0
08/04/2020 49.50p 49.50p 47.00p 47.50p 4460
07/04/2020 49.50p 49.50p 49.50p 49.50p 0
06/04/2020 49.50p 49.50p 47.35p 49.50p 105
03/04/2020 49.50p 49.50p 49.50p 49.50p 0
02/04/2020 49.50p 49.50p 49.50p 49.50p 0
01/04/2020 49.50p 49.50p 49.50p 49.50p 0
31/03/2020 49.50p 49.50p 49.50p 49.50p 0
30/03/2020 49.50p 49.50p 49.50p 49.50p 0
27/03/2020 49.50p 49.50p 49.50p 49.50p 0
26/03/2020 49.50p 49.50p 49.50p 49.50p 0
25/03/2020 49.50p 49.50p 49.50p 49.50p 0
24/03/2020 49.50p 49.50p 49.50p 49.50p 0
23/03/2020 49.50p 49.50p 49.50p 49.50p 0
20/03/2020 49.50p 49.50p 49.50p 49.50p 0
19/03/2020 49.50p 49.50p 49.50p 49.50p 0
18/03/2020 49.50p 49.50p 47.00p 49.50p 1628
17/03/2020 49.50p 49.50p 49.50p 49.50p 0
16/03/2020 49.50p 49.50p 47.00p 49.50p 2000
13/03/2020 49.50p 49.50p 47.50p 47.50p 0
12/03/2020 47.50p 47.50p 47.00p 47.50p 1000
11/03/2020 47.50p 47.70p 47.50p 47.50p 10465
10/03/2020 47.50p 47.50p 47.00p 47.50p 3913
09/03/2020 47.50p 47.50p 47.00p 47.50p 6206
06/03/2020 52.50p 52.70p 52.50p 52.50p 3779
05/03/2020 52.50p 54.50p 52.50p 52.50p 0
04/03/2020 54.50p 54.50p 54.50p 54.50p 0
03/03/2020 54.50p 54.50p 54.50p 54.50p 0
02/03/2020 54.50p 54.50p 54.50p 54.50p 0
28/02/2020 54.50p 55.50p 54.50p 54.50p 2000
27/02/2020 54.50p 54.50p 54.05p 54.50p 3700
26/02/2020 54.50p 54.50p 54.50p 54.50p 0
25/02/2020 54.50p 54.50p 54.50p 54.50p 0
24/02/2020 54.50p 54.50p 54.05p 54.50p 89
21/02/2020 54.50p 54.50p 54.50p 54.50p 0
20/02/2020 54.50p 54.50p 54.50p 54.50p 0
19/02/2020 54.50p 54.50p 54.50p 54.50p 0
18/02/2020 56.50p 56.50p 53.90p 54.50p 17344
17/02/2020 56.50p 56.50p 56.50p 56.50p 0
14/02/2020 56.50p 56.50p 56.50p 56.50p 0
13/02/2020 56.50p 56.50p 56.00p 56.50p 738
12/02/2020 56.50p 56.50p 56.50p 56.50p 0
11/02/2020 56.50p 56.50p 56.50p 56.50p 0
10/02/2020 56.50p 57.00p 56.50p 56.50p 265
07/02/2020 56.50p 56.50p 56.02p 56.50p 1416
06/02/2020 56.50p 56.50p 56.50p 56.50p 0
05/02/2020 56.50p 56.50p 56.50p 56.50p 0
04/02/2020 56.50p 56.50p 56.50p 56.50p 0
03/02/2020 56.50p 56.50p 56.50p 56.50p 0
31/01/2020 56.50p 56.50p 56.50p 56.50p 0
30/01/2020 56.50p 56.50p 56.50p 56.50p 0
29/01/2020 56.50p 56.50p 56.50p 56.50p 0
28/01/2020 56.50p 56.50p 56.50p 56.50p 0
27/01/2020 56.50p 56.50p 56.50p 56.50p 0
24/01/2020 56.50p 56.50p 56.50p 56.50p 0
23/01/2020 56.50p 56.50p 56.50p 56.50p 0
22/01/2020 56.50p 56.95p 56.50p 56.50p 85
21/01/2020 56.50p 56.50p 56.50p 56.50p 0
20/01/2020 56.50p 56.50p 56.50p 56.50p 0
17/01/2020 56.50p 56.50p 56.50p 56.50p 0
16/01/2020 56.50p 56.50p 56.50p 56.50p 0
15/01/2020 56.50p 57.00p 56.02p 56.50p 3380
14/01/2020 56.00p 60.00p 56.00p 56.50p 9500
13/01/2020 56.00p 56.00p 56.00p 56.00p 0
10/01/2020 56.00p 56.00p 55.10p 56.00p 400
09/01/2020 56.00p 56.00p 56.00p 56.00p 0
08/01/2020 56.00p 56.00p 56.00p 56.00p 0
07/01/2020 56.00p 56.00p 55.10p 56.00p 1904
06/01/2020 56.00p 56.90p 56.00p 56.00p 1748
03/01/2020 56.00p 56.00p 56.00p 56.00p 0
02/01/2020 56.00p 56.00p 56.00p 56.00p 0
31/12/2019 56.00p 56.00p 56.00p 56.00p 0
30/12/2019 56.00p 56.00p 56.00p 56.00p 0
27/12/2019 56.00p 56.00p 56.00p 56.00p 0
24/12/2019 56.00p 56.00p 56.00p 56.00p 0
23/12/2019 56.00p 56.90p 56.00p 56.00p 85
20/12/2019 56.00p 56.00p 55.10p 56.00p 2760
19/12/2019 56.00p 56.00p 55.10p 56.00p 1050
18/12/2019 56.00p 56.00p 56.00p 56.00p 0
17/12/2019 56.00p 56.00p 56.00p 56.00p 0
16/12/2019 55.50p 56.94p 55.50p 56.00p 2000
13/12/2019 55.00p 55.99p 55.00p 55.50p 4500
12/12/2019 55.00p 55.00p 55.00p 55.00p 0
11/12/2019 55.00p 55.00p 55.00p 55.00p 0
10/12/2019 55.00p 56.00p 55.00p 55.00p 600
09/12/2019 55.00p 55.00p 55.00p 55.00p 0
06/12/2019 55.00p 57.00p 53.00p 55.00p 6070
05/12/2019 55.00p 55.00p 53.10p 55.00p 1479
04/12/2019 55.00p 55.00p 53.08p 55.00p 63
03/12/2019 55.00p 55.00p 55.00p 55.00p 0
02/12/2019 55.00p 56.60p 55.00p 55.00p 8812
29/11/2019 52.50p 55.90p 52.50p 55.00p 9792
28/11/2019 52.50p 53.00p 52.50p 52.50p 2372
27/11/2019 52.50p 53.00p 52.50p 52.50p 4677
26/11/2019 52.50p 52.50p 52.50p 52.50p 5200
25/11/2019 52.50p 52.50p 52.50p 52.50p 0
22/11/2019 52.50p 52.50p 52.19p 52.50p 935
21/11/2019 52.50p 52.50p 52.50p 52.50p 0
20/11/2019 52.50p 52.50p 52.19p 52.50p 4677
19/11/2019 52.50p 52.50p 52.50p 52.50p 0
18/11/2019 52.50p 52.50p 52.50p 52.50p 0
15/11/2019 52.50p 52.50p 52.20p 52.50p 1185
14/11/2019 52.50p 52.50p 52.00p 52.50p 500
13/11/2019 52.50p 52.50p 52.10p 52.50p 7000
12/11/2019 52.50p 52.50p 52.00p 52.50p 7371
11/11/2019 52.50p 52.50p 52.00p 52.50p 1000
08/11/2019 52.50p 52.50p 52.10p 52.50p 1416
07/11/2019 52.50p 52.50p 52.10p 52.50p 2854
06/11/2019 52.50p 52.50p 52.50p 52.50p 0
05/11/2019 52.50p 52.50p 52.00p 52.50p 4000
04/11/2019 58.00p 58.00p 52.00p 52.50p 21758
01/11/2019 66.50p 66.50p 66.50p 66.50p 0
31/10/2019 66.50p 66.50p 66.50p 66.50p 0
30/10/2019 66.50p 66.50p 66.50p 66.50p 0
29/10/2019 66.50p 66.50p 66.50p 66.50p 0
28/10/2019 66.50p 66.50p 66.50p 66.50p 0
25/10/2019 66.50p 66.50p 66.00p 66.50p 171
24/10/2019 66.50p 66.50p 66.50p 66.50p 7499
23/10/2019 66.50p 66.50p 66.50p 66.50p 0
22/10/2019 66.50p 66.50p 66.50p 66.50p 0
21/10/2019 66.50p 66.50p 66.50p 66.50p 0
18/10/2019 66.50p 66.50p 66.50p 66.50p 0
17/10/2019 66.50p 66.50p 66.50p 66.50p 0
16/10/2019 66.50p 66.50p 66.50p 66.50p 0
15/10/2019 66.50p 66.50p 66.50p 66.50p 0
14/10/2019 66.50p 66.50p 66.50p 66.50p 0
11/10/2019 66.50p 66.50p 66.50p 66.50p 0
10/10/2019 66.50p 66.50p 66.50p 66.50p 0
09/10/2019 66.50p 66.50p 66.50p 66.50p 0
08/10/2019 66.50p 66.50p 66.50p 66.50p 0
07/10/2019 66.50p 66.50p 66.00p 66.50p 11500
04/10/2019 66.50p 66.50p 66.50p 66.50p 0
03/10/2019 66.50p 66.50p 66.50p 66.50p 0
02/10/2019 66.50p 66.75p 66.50p 66.50p 1479
01/10/2019 66.50p 66.50p 66.50p 66.50p 0
30/09/2019 66.50p 66.98p 66.50p 66.50p 287
27/09/2019 66.50p 66.50p 66.50p 66.50p 0
26/09/2019 66.50p 67.00p 66.50p 66.50p 3421
25/09/2019 66.50p 66.50p 66.50p 66.50p 0
24/09/2019 66.50p 66.50p 66.50p 66.50p 0
23/09/2019 66.50p 67.00p 66.50p 66.50p 21060
20/09/2019 66.50p 66.50p 66.50p 66.50p 0
19/09/2019 66.50p 66.50p 66.50p 66.50p 0
18/09/2019 66.50p 67.00p 66.50p 66.50p 16597
17/09/2019 66.50p 66.90p 66.50p 66.50p 1494
16/09/2019 70.50p 70.50p 66.00p 66.50p 7990
13/09/2019 68.00p 69.00p 68.00p 68.00p 132
12/09/2019 68.00p 68.00p 68.00p 68.00p 0
11/09/2019 67.50p 68.00p 67.50p 68.00p 23000
10/09/2019 67.50p 67.50p 67.50p 67.50p 0
09/09/2019 67.50p 67.50p 67.50p 67.50p 0
06/09/2019 66.50p 68.00p 66.50p 67.50p 1000
05/09/2019 66.00p 68.00p 66.00p 66.50p 24700
04/09/2019 66.00p 68.00p 66.00p 66.00p 15000
03/09/2019 66.00p 67.00p 66.00p 66.00p 3966
02/09/2019 66.00p 66.00p 66.00p 66.00p 0
30/08/2019 66.00p 66.00p 66.00p 66.00p 0
29/08/2019 66.00p 66.00p 66.00p 66.00p 0
28/08/2019 66.00p 67.00p 66.00p 66.00p 417
27/08/2019 66.00p 66.00p 66.00p 66.00p 0
23/08/2019 66.00p 66.00p 66.00p 66.00p 0
22/08/2019 66.00p 67.00p 66.00p 66.00p 5206
21/08/2019 66.00p 67.00p 66.00p 66.00p 5000
20/08/2019 65.50p 67.00p 65.25p 66.00p 35983
19/08/2019 70.00p 74.00p 55.00p 65.50p 1633431
16/08/2019 66.50p 71.86p 55.00p 68.50p 2665325
15/08/2019 66.50p 67.75p 66.50p 66.50p 60
14/08/2019 66.50p 66.50p 66.50p 66.50p 0
13/08/2019 66.50p 66.50p 66.50p 66.50p 0
12/08/2019 66.50p 67.75p 66.50p 66.50p 4413
09/08/2019 66.50p 67.75p 66.50p 66.50p 8162
08/08/2019 68.75p 68.75p 66.50p 66.50p 2047

*Close Price adjusted for both dividends and splits