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
30/01/2026 39.50p 39.78p 38.22p 39.50p 54177
29/01/2026 39.50p 41.00p 38.00p 39.50p 32166
28/01/2026 39.50p 41.00p 38.00p 39.50p 7553
27/01/2026 40.50p 41.00p 38.00p 39.50p 26594
26/01/2026 41.00p 42.00p 40.00p 40.50p 36611
23/01/2026 39.50p 43.00p 39.00p 41.00p 106874
22/01/2026 38.50p 40.00p 38.00p 39.50p 28671
21/01/2026 33.50p 39.50p 32.00p 38.50p 93550
20/01/2026 32.00p 36.50p 32.00p 33.50p 225955
19/01/2026 28.50p 29.00p 28.00p 28.50p 1616
16/01/2026 28.50p 28.50p 28.33p 28.50p 0
15/01/2026 28.50p 28.50p 28.33p 28.50p 0
14/01/2026 28.50p 28.50p 28.33p 28.50p 0
13/01/2026 28.50p 28.65p 28.50p 28.50p 4200
12/01/2026 28.50p 29.00p 28.00p 28.50p 28328
09/01/2026 27.00p 29.00p 27.00p 28.50p 90097
08/01/2026 27.00p 27.00p 27.00p 27.00p 1
07/01/2026 27.00p 28.00p 27.00p 27.00p 1800
06/01/2026 27.00p 27.00p 26.67p 27.00p 0
05/01/2026 27.00p 27.00p 26.67p 27.00p 0
02/01/2026 27.00p 27.89p 27.00p 27.00p 72
01/01/2026 27.00p 27.88p 27.00p 27.00p 17919
31/12/2025 27.00p 27.88p 27.00p 27.00p 17919
30/12/2025 27.00p 27.00p 26.67p 27.00p 0
29/12/2025 27.00p 27.89p 27.00p 27.00p 3500
26/12/2025 27.00p 27.84p 27.00p 27.00p 15000
25/12/2025 27.00p 27.84p 27.00p 27.00p 15000
24/12/2025 27.00p 27.84p 27.00p 27.00p 15000
23/12/2025 25.50p 28.50p 25.50p 27.00p 45236
22/12/2025 25.50p 25.99p 25.50p 25.50p 2078
19/12/2025 25.50p 25.78p 25.50p 25.50p 10000
18/12/2025 27.50p 27.50p 25.12p 25.50p 29999
17/12/2025 27.50p 27.50p 27.50p 27.50p 0
16/12/2025 27.50p 27.50p 26.11p 27.50p 10000
15/12/2025 27.50p 28.20p 27.50p 27.50p 71
12/12/2025 27.50p 27.50p 27.50p 27.50p 0
11/12/2025 27.50p 27.50p 26.18p 27.50p 1000
10/12/2025 27.50p 27.50p 27.50p 27.50p 0
09/12/2025 27.50p 27.50p 27.00p 27.50p 0
08/12/2025 27.00p 27.70p 27.00p 27.00p 12500
05/12/2025 29.00p 30.00p 26.12p 27.00p 4470
04/12/2025 29.00p 30.00p 28.12p 29.00p 5000
03/12/2025 29.00p 29.50p 29.00p 29.00p 0
02/12/2025 29.00p 29.50p 29.00p 29.00p 0
01/12/2025 29.00p 29.50p 29.00p 29.00p 0
28/11/2025 29.00p 29.50p 29.00p 29.00p 0
27/11/2025 29.00p 29.50p 29.00p 29.00p 0
26/11/2025 29.00p 29.00p 28.11p 29.00p 15000
25/11/2025 29.00p 29.50p 29.00p 29.00p 0
24/11/2025 27.00p 29.00p 27.00p 29.00p 60421
21/11/2025 26.50p 27.00p 26.12p 27.00p 38406
20/11/2025 28.50p 28.50p 26.23p 26.50p 24500
19/11/2025 28.50p 28.50p 28.50p 28.50p 0
18/11/2025 28.50p 28.50p 28.50p 28.50p 0
17/11/2025 28.50p 28.50p 28.50p 28.50p 0
14/11/2025 30.00p 30.00p 27.00p 28.50p 26741
13/11/2025 30.00p 30.00p 29.70p 30.00p 9372
12/11/2025 30.00p 30.00p 29.75p 30.00p 35939
11/11/2025 30.00p 30.68p 28.00p 30.00p 73024
10/11/2025 27.50p 31.00p 27.50p 30.00p 263333
07/11/2025 26.50p 27.90p 25.77p 27.50p 60068
06/11/2025 26.50p 27.20p 25.60p 26.50p 45244
05/11/2025 26.50p 27.80p 25.35p 26.50p 86684
04/11/2025 26.50p 26.50p 25.75p 26.50p 0
03/11/2025 26.50p 28.00p 25.34p 26.50p 218061
31/10/2025 25.50p 25.50p 24.22p 25.50p 6000
30/10/2025 25.50p 25.50p 25.50p 25.50p 0
29/10/2025 25.50p 25.80p 25.00p 25.00p 14880
28/10/2025 26.00p 26.00p 25.00p 26.00p 17716
27/10/2025 28.00p 28.00p 25.00p 26.00p 74107
24/10/2025 28.00p 28.33p 28.00p 28.00p 0
23/10/2025 28.00p 28.33p 28.00p 28.00p 0
22/10/2025 28.00p 28.00p 28.00p 28.00p 0
21/10/2025 28.00p 28.00p 26.60p 28.00p 5000
20/10/2025 28.00p 28.00p 27.00p 28.00p 990
17/10/2025 28.00p 28.00p 27.00p 28.00p 5000
16/10/2025 28.50p 28.50p 27.15p 28.00p 10000
15/10/2025 28.50p 29.00p 28.50p 28.50p 35000
14/10/2025 29.00p 30.00p 27.20p 28.50p 42984
13/10/2025 29.00p 29.00p 29.00p 29.00p 0
10/10/2025 29.00p 29.00p 28.50p 29.00p 7191
09/10/2025 29.50p 30.00p 28.15p 29.00p 28196
08/10/2025 29.50p 29.50p 28.15p 29.50p 3168
07/10/2025 29.50p 29.50p 26.82p 29.50p 52684
06/10/2025 29.00p 30.00p 29.00p 29.50p 10000
03/10/2025 29.00p 29.20p 29.00p 29.00p 25330
02/10/2025 29.00p 29.20p 29.00p 29.00p 17123
01/10/2025 28.00p 33.00p 27.34p 29.00p 163396
30/09/2025 26.00p 28.50p 26.00p 28.00p 118758
29/09/2025 24.50p 26.00p 24.40p 26.00p 33481
26/09/2025 24.50p 24.50p 24.50p 24.50p 0
25/09/2025 24.50p 25.51p 24.50p 24.50p 10000
24/09/2025 24.00p 25.00p 24.00p 24.50p 39984
23/09/2025 23.50p 24.16p 23.50p 24.00p 10000
22/09/2025 23.00p 24.16p 23.00p 23.50p 16069
19/09/2025 23.50p 23.50p 20.10p 23.00p 49977
18/09/2025 23.50p 24.40p 23.50p 23.50p 8196
17/09/2025 22.50p 24.80p 22.50p 23.50p 25003
16/09/2025 27.00p 27.00p 26.00p 26.00p 0
15/09/2025 27.00p 27.00p 26.00p 26.00p 2112
12/09/2025 27.00p 27.50p 27.00p 27.00p 0
11/09/2025 27.00p 27.00p 27.00p 27.00p 2500
10/09/2025 27.00p 27.00p 26.20p 27.00p 500
09/09/2025 27.00p 27.50p 27.00p 27.00p 0
08/09/2025 27.00p 27.50p 27.00p 27.00p 0
05/09/2025 27.00p 27.50p 27.00p 27.00p 37
04/09/2025 27.00p 27.50p 27.00p 27.00p 0
03/09/2025 27.00p 27.50p 27.00p 27.00p 0
02/09/2025 27.00p 28.00p 27.00p 27.00p 1000
01/09/2025 27.00p 27.50p 27.00p 27.00p 0
29/08/2025 27.00p 27.80p 26.25p 27.00p 50036
28/08/2025 26.50p 27.50p 26.50p 27.00p 0
27/08/2025 27.00p 27.50p 27.00p 27.00p 0
26/08/2025 27.00p 27.50p 27.00p 27.00p 0
22/08/2025 26.00p 27.00p 26.00p 27.00p 10000
21/08/2025 25.50p 27.00p 25.50p 26.00p 30339
20/08/2025 24.50p 25.50p 24.50p 25.50p 52500
19/08/2025 24.00p 24.00p 24.00p 24.00p 0
18/08/2025 24.00p 24.00p 24.00p 24.00p 0
15/08/2025 24.00p 24.00p 23.13p 24.00p 25000
14/08/2025 24.00p 24.48p 24.00p 24.00p 41
13/08/2025 23.50p 24.00p 23.50p 24.00p 21000
12/08/2025 23.00p 23.00p 22.60p 23.50p 23150
11/08/2025 23.00p 23.00p 23.00p 23.00p 50000
08/08/2025 23.00p 24.00p 22.30p 23.00p 52296
07/08/2025 23.00p 23.94p 23.00p 23.00p 1087
06/08/2025 25.50p 25.50p 23.00p 23.00p 64173
05/08/2025 25.50p 25.50p 24.00p 25.50p 257985
04/08/2025 25.50p 25.50p 24.11p 25.50p 27935
01/08/2025 25.50p 25.50p 25.05p 25.50p 7771
31/07/2025 25.50p 26.00p 24.50p 25.50p 0
30/07/2025 26.00p 26.89p 24.61p 26.00p 92507
29/07/2025 26.00p 26.89p 26.00p 26.00p 298
28/07/2025 24.50p 27.00p 24.50p 26.00p 49885
25/07/2025 24.50p 25.00p 24.50p 24.50p 15000
24/07/2025 24.00p 24.50p 24.00p 24.50p 7488
23/07/2025 24.00p 24.41p 24.00p 24.00p 10000
22/07/2025 24.00p 24.72p 23.65p 24.00p 121036
21/07/2025 24.00p 24.00p 23.00p 24.00p 947
18/07/2025 24.00p 24.50p 24.00p 24.00p 0
17/07/2025 19.00p 24.00p 19.00p 24.00p 69766
16/07/2025 25.30p 26.00p 24.00p 26.00p 38000
15/07/2025 25.30p 25.30p 25.00p 25.30p 676
14/07/2025 25.30p 25.30p 25.15p 25.30p 0
11/07/2025 25.30p 25.30p 25.15p 25.30p 0
10/07/2025 25.30p 25.30p 25.15p 25.30p 0
09/07/2025 25.30p 25.30p 25.15p 25.30p 0
08/07/2025 25.30p 25.30p 25.30p 25.30p 50000
07/07/2025 25.30p 25.30p 25.14p 25.30p 1237
04/07/2025 25.50p 26.00p 25.00p 25.30p 25606
03/07/2025 25.50p 25.50p 25.25p 25.50p 27945
02/07/2025 27.00p 27.00p 25.25p 25.50p 0
01/07/2025 27.00p 27.00p 26.71p 27.00p 0
30/06/2025 27.00p 27.00p 26.80p 27.00p 1119
27/06/2025 27.00p 27.00p 25.30p 27.00p 25112
26/06/2025 27.00p 27.00p 26.71p 27.00p 0
25/06/2025 28.00p 28.00p 25.75p 27.00p 74025
24/06/2025 28.00p 28.60p 28.00p 28.00p 0
23/06/2025 28.00p 28.00p 27.00p 28.00p 3737
20/06/2025 28.00p 28.10p 28.00p 28.00p 214
19/06/2025 28.00p 28.60p 28.00p 28.00p 0
18/06/2025 28.00p 28.19p 28.00p 28.00p 5995
17/06/2025 28.00p 28.60p 28.00p 28.00p 0
16/06/2025 28.00p 28.60p 28.00p 28.00p 0
13/06/2025 28.00p 28.35p 28.00p 28.00p 1094
12/06/2025 28.00p 28.00p 27.00p 28.00p 3910
11/06/2025 28.00p 28.00p 27.25p 28.00p 20000
10/06/2025 28.00p 28.00p 27.28p 28.00p 20000
09/06/2025 28.00p 28.80p 27.28p 28.00p 42063
06/06/2025 28.00p 28.00p 27.28p 28.00p 10000
05/06/2025 27.50p 27.60p 27.50p 27.50p 4909
04/06/2025 26.50p 27.90p 26.50p 27.50p 171090
03/06/2025 25.50p 26.50p 25.50p 26.50p 3910
02/06/2025 25.50p 25.89p 25.50p 25.50p 25000
30/05/2025 25.50p 25.89p 25.05p 25.50p 15116
29/05/2025 28.00p 28.00p 25.26p 25.50p 43319
28/05/2025 28.00p 28.60p 28.00p 28.00p 0
27/05/2025 28.00p 28.00p 27.10p 28.00p 13412
23/05/2025 28.50p 28.50p 28.00p 28.00p 12000
22/05/2025 28.00p 28.80p 28.00p 28.50p 14979
21/05/2025 26.00p 28.00p 26.00p 28.00p 177000
20/05/2025 26.00p 26.00p 25.30p 26.00p 39000
19/05/2025 24.50p 26.00p 24.50p 26.00p 37500
16/05/2025 24.50p 24.50p 23.65p 24.50p 60000
15/05/2025 22.00p 25.00p 22.00p 24.50p 500761
14/05/2025 18.60p 22.00p 18.25p 22.00p 1602188
13/05/2025 20.75p 20.75p 18.25p 18.60p 100449
12/05/2025 21.50p 21.50p 19.00p 20.75p 563200
09/05/2025 23.00p 23.00p 22.50p 23.00p 21853
08/05/2025 23.00p 23.00p 22.00p 23.00p 4440
07/05/2025 23.00p 23.00p 22.10p 23.00p 50000
06/05/2025 23.00p 23.70p 22.00p 23.00p 142282
02/05/2025 23.00p 23.00p 22.07p 23.00p 17100
01/05/2025 23.50p 23.50p 23.30p 23.50p 15353
30/04/2025 23.00p 23.20p 22.25p 23.00p 116500
29/04/2025 23.00p 23.20p 22.50p 23.00p 72845
28/04/2025 23.00p 23.00p 22.67p 23.00p 0
25/04/2025 23.00p 23.00p 22.02p 23.00p 500
24/04/2025 23.00p 23.20p 22.12p 23.00p 2794
23/04/2025 23.00p 23.00p 22.67p 23.00p 0

*Close Price adjusted for both dividends and splits