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
26/08/2022 42.50p 42.50p 42.50p 42.50p 0
25/08/2022 42.50p 42.50p 42.50p 42.50p 0
24/08/2022 42.50p 43.40p 42.50p 42.50p 90500
23/08/2022 42.50p 42.50p 42.50p 42.50p 0
22/08/2022 42.50p 42.50p 42.50p 42.50p 0
19/08/2022 42.50p 42.50p 42.50p 42.50p 0
18/08/2022 42.50p 42.50p 42.50p 42.50p 0
17/08/2022 42.50p 42.50p 42.50p 42.50p 0
16/08/2022 42.50p 42.50p 42.50p 42.50p 0
15/08/2022 42.50p 43.60p 40.25p 42.50p 10940
12/08/2022 43.50p 44.75p 40.05p 42.50p 14533
11/08/2022 42.50p 43.60p 42.50p 42.50p 7000
10/08/2022 42.50p 42.50p 40.25p 42.50p 2143
09/08/2022 44.00p 44.00p 41.00p 42.50p 10500
08/08/2022 46.50p 46.50p 42.00p 44.00p 6266
05/08/2022 47.50p 47.50p 45.00p 46.50p 2500
04/08/2022 47.50p 47.50p 47.50p 47.50p 0
03/08/2022 47.50p 47.50p 47.50p 47.50p 0
02/08/2022 47.50p 47.50p 46.25p 47.50p 298
01/08/2022 47.50p 47.50p 47.50p 47.50p 0
29/07/2022 47.50p 47.50p 46.25p 47.50p 5791
28/07/2022 46.50p 47.50p 46.10p 47.50p 2238
27/07/2022 46.50p 46.50p 46.50p 46.50p 0
26/07/2022 46.50p 46.50p 46.50p 46.50p 0
25/07/2022 46.50p 46.50p 46.50p 46.50p 0
22/07/2022 46.50p 46.50p 46.50p 46.50p 0
21/07/2022 46.50p 46.50p 46.25p 46.50p 83
20/07/2022 46.50p 46.50p 46.50p 46.50p 0
19/07/2022 46.50p 46.50p 46.50p 46.50p 0
18/07/2022 46.50p 46.50p 46.50p 46.50p 0
15/07/2022 47.50p 47.50p 45.05p 46.50p 4677
14/07/2022 47.50p 47.50p 47.50p 47.50p 0
13/07/2022 47.50p 47.50p 47.50p 47.50p 0
12/07/2022 47.50p 47.50p 47.50p 47.50p 0
11/07/2022 47.50p 47.50p 47.50p 47.50p 0
08/07/2022 47.50p 47.50p 47.50p 47.50p 0
07/07/2022 47.50p 50.00p 45.25p 47.50p 4500
06/07/2022 47.50p 47.50p 47.50p 47.50p 0
05/07/2022 47.50p 47.50p 47.50p 47.50p 0
04/07/2022 47.50p 47.50p 45.25p 47.50p 120
01/07/2022 45.50p 49.51p 43.61p 47.50p 28579
30/06/2022 45.50p 45.50p 45.50p 45.50p 0
29/06/2022 43.00p 45.00p 43.00p 44.00p 26139
28/06/2022 43.90p 43.90p 43.00p 43.00p 11308
27/06/2022 43.90p 43.90p 43.90p 43.90p 0
24/06/2022 45.40p 45.40p 41.55p 43.90p 1522
23/06/2022 45.40p 45.40p 45.40p 45.40p 0
22/06/2022 45.40p 45.40p 45.40p 45.40p 0
21/06/2022 45.40p 45.40p 45.40p 45.40p 0
20/06/2022 46.00p 46.00p 44.00p 45.40p 4500
17/06/2022 45.40p 46.18p 45.40p 46.00p 4229
16/06/2022 45.40p 45.40p 42.85p 45.40p 757
15/06/2022 45.40p 45.40p 45.14p 45.40p 6000
14/06/2022 47.00p 47.00p 45.04p 45.40p 5000
13/06/2022 47.00p 47.00p 47.00p 47.00p 0
10/06/2022 47.50p 47.50p 45.61p 47.00p 3120
09/06/2022 48.50p 48.50p 47.50p 47.50p 0
08/06/2022 48.50p 48.50p 47.50p 47.50p 7238
07/06/2022 48.50p 48.50p 47.50p 47.50p 0
06/06/2022 48.50p 48.50p 45.50p 47.50p 10000
03/06/2022 48.50p 48.50p 47.50p 47.50p 0
02/06/2022 48.50p 48.50p 47.50p 47.50p 0
01/06/2022 48.50p 47.50p 47.50p 47.50p 0
31/05/2022 48.50p 48.50p 47.50p 47.50p 10000
30/05/2022 48.50p 48.50p 45.00p 47.50p 4500
27/05/2022 48.50p 48.50p 48.50p 48.50p 0
26/05/2022 49.00p 49.00p 46.00p 48.50p 1000
25/05/2022 49.00p 49.80p 46.66p 49.00p 91880
24/05/2022 52.00p 52.00p 47.13p 49.00p 12000
23/05/2022 53.00p 53.00p 50.05p 51.50p 1000
20/05/2022 52.50p 52.50p 52.50p 52.50p 0
19/05/2022 53.00p 53.00p 52.50p 52.50p 0
18/05/2022 53.00p 52.50p 52.50p 52.50p 0
17/05/2022 52.50p 53.75p 52.50p 52.50p 1000
16/05/2022 53.00p 53.00p 52.50p 52.50p 0
13/05/2022 52.50p 52.50p 50.05p 52.50p 1000
12/05/2022 53.00p 53.00p 50.66p 52.50p 10000
11/05/2022 53.00p 53.00p 50.00p 53.00p 7250
10/05/2022 53.00p 53.00p 51.00p 53.00p 10000
09/05/2022 53.00p 53.00p 53.00p 53.00p 0
06/05/2022 55.00p 55.50p 48.50p 53.00p 92118
05/05/2022 55.00p 55.50p 50.00p 55.50p 45826
04/05/2022 57.00p 57.00p 51.00p 55.00p 6322
03/05/2022 57.00p 57.00p 57.00p 57.00p 25000
02/05/2022 57.00p 57.00p 57.00p 57.00p 50000
29/04/2022 57.00p 57.00p 57.00p 57.00p 50000
28/04/2022 57.00p 57.00p 57.00p 57.00p 0
27/04/2022 57.00p 57.00p 54.30p 57.00p 4000
26/04/2022 57.00p 57.00p 57.00p 57.00p 7359
25/04/2022 57.00p 57.00p 55.00p 57.00p 10000
22/04/2022 57.50p 57.50p 57.25p 57.25p 0
21/04/2022 57.50p 57.50p 55.05p 57.50p 1454
20/04/2022 57.50p 57.50p 57.50p 57.50p 0
19/04/2022 57.50p 57.50p 55.05p 57.50p 264
18/04/2022 57.25p 57.50p 57.25p 57.50p 0
15/04/2022 57.25p 57.50p 57.25p 57.50p 0
14/04/2022 57.25p 57.50p 57.25p 57.50p 0
13/04/2022 57.50p 57.50p 52.00p 57.50p 45000
12/04/2022 57.50p 58.00p 56.00p 57.50p 46698
11/04/2022 60.00p 60.00p 55.00p 57.50p 15380
08/04/2022 60.00p 60.00p 60.00p 60.00p 0
07/04/2022 60.00p 60.00p 55.70p 60.00p 6989
06/04/2022 60.00p 60.00p 60.00p 60.00p 0
05/04/2022 60.00p 60.00p 55.85p 60.00p 10018
04/04/2022 58.50p 64.30p 58.50p 60.00p 48175
01/04/2022 59.50p 59.50p 55.09p 58.50p 7261
31/03/2022 59.50p 59.50p 57.75p 59.50p 985
30/03/2022 59.50p 59.50p 55.63p 59.50p 9691
29/03/2022 59.50p 59.50p 59.50p 59.50p 0
28/03/2022 59.50p 59.50p 59.50p 59.50p 0
25/03/2022 59.50p 62.56p 59.50p 59.50p 3983
24/03/2022 59.50p 60.00p 59.50p 59.50p 41890
23/03/2022 59.50p 62.75p 59.50p 59.50p 53732
22/03/2022 59.50p 59.50p 58.60p 59.50p 10000
21/03/2022 59.50p 59.50p 59.21p 59.50p 600
18/03/2022 60.00p 62.75p 56.75p 59.50p 5784
17/03/2022 53.00p 63.75p 51.00p 59.50p 25232
16/03/2022 52.50p 54.95p 52.50p 53.00p 1000
15/03/2022 51.00p 55.00p 51.00p 52.50p 17683
14/03/2022 51.00p 53.00p 51.00p 51.00p 7500
11/03/2022 52.50p 55.00p 47.25p 51.00p 26760
10/03/2022 52.50p 53.60p 52.00p 52.50p 7581
09/03/2022 46.00p 54.75p 45.00p 52.00p 64899
08/03/2022 54.00p 54.00p 44.00p 46.00p 34714
07/03/2022 59.50p 59.50p 53.00p 55.00p 23250
04/03/2022 65.00p 65.00p 60.00p 61.50p 8823
03/03/2022 65.00p 68.00p 65.00p 65.00p 0
02/03/2022 65.00p 68.00p 65.00p 68.00p 200
01/03/2022 65.00p 65.00p 65.00p 65.00p 0
28/02/2022 65.00p 65.00p 60.10p 65.00p 1500
25/02/2022 65.00p 65.00p 65.00p 65.00p 0
24/02/2022 65.00p 65.00p 65.00p 65.00p 0
23/02/2022 65.50p 65.50p 65.50p 65.50p 0
22/02/2022 65.50p 65.50p 65.00p 65.00p 2800
21/02/2022 65.50p 65.50p 61.09p 65.50p 819
18/02/2022 66.00p 66.00p 62.08p 65.50p 1200
17/02/2022 66.00p 66.00p 66.00p 66.00p 0
16/02/2022 67.50p 67.50p 64.00p 66.00p 5923
15/02/2022 67.50p 67.50p 65.25p 67.50p 12355
14/02/2022 67.50p 67.50p 65.50p 67.50p 13749
11/02/2022 76.00p 76.00p 56.00p 67.50p 201727
10/02/2022 76.00p 76.00p 76.00p 76.00p 0
09/02/2022 76.00p 76.00p 76.00p 76.00p 0
08/02/2022 76.00p 76.00p 75.48p 76.00p 3000
07/02/2022 76.00p 76.00p 76.00p 76.00p 0
04/02/2022 76.00p 78.97p 76.00p 76.00p 8353
03/02/2022 77.50p 82.00p 72.00p 76.00p 8985
02/02/2022 77.50p 77.50p 73.66p 77.50p 7570
01/02/2022 77.50p 79.25p 73.00p 77.50p 21143
31/01/2022 77.50p 77.50p 77.50p 77.50p 0
28/01/2022 78.50p 78.50p 74.31p 77.50p 3000
27/01/2022 78.50p 80.39p 78.50p 78.50p 614
26/01/2022 78.50p 78.50p 75.07p 78.50p 1600
25/01/2022 72.00p 81.93p 70.00p 78.50p 113522
24/01/2022 71.00p 71.00p 65.45p 69.50p 7798
21/01/2022 71.00p 71.00p 67.00p 71.00p 26127
20/01/2022 71.00p 72.00p 71.00p 71.00p 23753
19/01/2022 71.50p 71.50p 69.40p 71.00p 738
18/01/2022 71.50p 71.50p 69.40p 71.50p 2768
17/01/2022 71.50p 71.50p 68.10p 71.50p 9359
14/01/2022 71.50p 71.75p 71.50p 71.50p 3484
13/01/2022 72.50p 77.00p 68.85p 71.50p 170243
12/01/2022 70.50p 74.00p 69.98p 72.50p 17519
10/01/2022 71.00p 71.50p 66.48p 70.50p 35343
07/01/2022 71.00p 74.20p 71.00p 71.00p 1339
06/01/2022 71.00p 71.00p 67.00p 71.00p 5074
05/01/2022 71.00p 71.00p 71.00p 71.00p 0
04/01/2022 67.50p 74.50p 67.50p 71.00p 2652
31/12/2021 67.50p 67.50p 67.50p 67.50p 0
30/12/2021 67.50p 69.95p 67.50p 67.50p 4912
29/12/2021 67.50p 69.50p 65.85p 67.50p 2642
24/12/2021 67.50p 67.50p 65.85p 67.50p 1000
23/12/2021 67.50p 69.50p 65.85p 67.50p 2332
22/12/2021 67.50p 67.50p 65.75p 67.50p 171
21/12/2021 67.50p 68.00p 65.05p 67.50p 5614
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

*Close Price adjusted for both dividends and splits