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
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
22/04/2025 23.00p 23.00p 22.12p 23.00p 8000
17/04/2025 23.50p 23.50p 22.12p 23.00p 72586
16/04/2025 23.50p 23.67p 23.50p 23.50p 0
15/04/2025 23.50p 23.50p 23.00p 23.50p 13758
14/04/2025 23.50p 23.50p 23.50p 23.50p 0
11/04/2025 24.00p 24.00p 23.00p 23.50p 3650
10/04/2025 24.00p 24.00p 23.02p 24.00p 55500
09/04/2025 24.30p 24.50p 23.02p 24.00p 17728
08/04/2025 24.30p 24.30p 23.85p 24.30p 5000
07/04/2025 21.00p 24.48p 21.00p 24.30p 97991
04/04/2025 27.00p 27.00p 26.00p 26.00p 2500
03/04/2025 27.50p 27.50p 27.02p 27.50p 5000
02/04/2025 27.50p 27.67p 27.50p 27.50p 0
01/04/2025 26.00p 27.80p 26.00p 27.50p 29200
31/03/2025 29.50p 29.50p 26.00p 26.00p 28000
28/03/2025 29.50p 29.50p 29.33p 29.50p 0
27/03/2025 29.50p 29.60p 29.50p 29.50p 507
26/03/2025 29.50p 29.50p 29.33p 29.50p 0
25/03/2025 29.50p 29.50p 29.05p 29.50p 22500
24/03/2025 30.20p 30.20p 29.50p 29.50p 12500
21/03/2025 31.50p 31.50p 30.00p 30.20p 45550
20/03/2025 32.00p 32.00p 31.00p 31.00p 22053
19/03/2025 32.50p 32.50p 31.20p 32.00p 21526
18/03/2025 32.50p 32.50p 32.33p 32.50p 0
17/03/2025 32.50p 32.50p 32.33p 32.50p 0
14/03/2025 32.50p 32.50p 32.33p 32.50p 0
13/03/2025 32.50p 32.90p 32.50p 32.50p 107
12/03/2025 32.50p 32.50p 32.33p 32.50p 0
11/03/2025 32.50p 32.50p 32.33p 32.50p 0
10/03/2025 33.00p 33.00p 32.04p 32.50p 14486
07/03/2025 33.00p 33.00p 32.50p 33.00p 5000
06/03/2025 33.00p 33.47p 32.48p 33.00p 5123
05/03/2025 33.00p 33.00p 32.37p 33.00p 5000
04/03/2025 33.00p 33.00p 32.39p 33.00p 20156
03/03/2025 31.50p 33.75p 31.50p 33.00p 118462
28/02/2025 31.50p 31.50p 31.33p 31.50p 0
27/02/2025 31.50p 31.70p 31.50p 31.50p 127
26/02/2025 31.50p 31.50p 31.15p 31.50p 5000
25/02/2025 31.50p 31.72p 31.50p 31.50p 10000
24/02/2025 31.50p 31.50p 31.00p 31.50p 6042
21/02/2025 31.50p 31.50p 31.33p 31.50p 0
20/02/2025 31.50p 31.72p 31.04p 31.50p 5127
19/02/2025 31.50p 31.50p 31.33p 31.50p 0
18/02/2025 31.50p 31.50p 31.33p 31.50p 0
17/02/2025 31.50p 31.50p 31.02p 31.50p 16460
14/02/2025 31.50p 31.50p 31.33p 31.50p 0
13/02/2025 31.50p 31.88p 31.15p 31.50p 10346
12/02/2025 31.50p 32.00p 31.50p 31.50p 40000
11/02/2025 31.50p 31.50p 31.15p 31.50p 5000
10/02/2025 31.50p 31.50p 31.44p 31.50p 10000
07/02/2025 31.50p 31.50p 31.25p 31.50p 0
06/02/2025 31.50p 31.99p 31.50p 31.50p 204
05/02/2025 31.50p 31.50p 31.44p 31.50p 3502
04/02/2025 32.00p 32.00p 31.00p 31.50p 22300
03/02/2025 32.00p 32.00p 31.50p 32.00p 10000
31/01/2025 32.50p 33.00p 31.90p 32.50p 25450
30/01/2025 32.00p 33.40p 31.45p 32.50p 33350
29/01/2025 30.50p 32.00p 30.50p 32.00p 615
28/01/2025 31.00p 31.00p 30.00p 30.50p 117450
27/01/2025 32.50p 32.50p 30.00p 31.00p 40080
24/01/2025 34.50p 34.50p 32.00p 32.50p 112318
23/01/2025 34.50p 34.50p 34.33p 34.50p 0
22/01/2025 34.50p 34.80p 34.50p 34.50p 202
21/01/2025 34.50p 34.50p 34.33p 34.50p 0
20/01/2025 35.00p 35.12p 34.00p 34.50p 12200
17/01/2025 35.50p 35.50p 34.20p 35.00p 21257
16/01/2025 35.50p 35.50p 35.50p 35.50p 0
15/01/2025 35.50p 35.55p 34.13p 35.50p 46113
14/01/2025 36.00p 36.00p 35.02p 35.50p 5000
13/01/2025 36.50p 36.50p 36.00p 36.00p 12500
10/01/2025 37.50p 37.66p 35.50p 36.50p 80500
09/01/2025 37.50p 37.50p 37.50p 37.50p 0
08/01/2025 37.50p 37.50p 36.15p 37.50p 1079
07/01/2025 37.00p 37.70p 36.66p 37.50p 28357
06/01/2025 38.00p 38.00p 36.60p 37.00p 3000
03/01/2025 36.50p 37.00p 36.50p 36.50p 0
02/01/2025 36.50p 36.86p 36.50p 36.50p 109
31/12/2024 36.50p 37.00p 36.50p 36.50p 0
30/12/2024 36.50p 37.00p 36.50p 36.50p 0
27/12/2024 36.50p 37.00p 36.50p 36.50p 0
24/12/2024 36.50p 37.00p 36.50p 36.50p 0
23/12/2024 36.50p 36.50p 35.00p 36.50p 5939
20/12/2024 37.00p 37.00p 36.50p 36.50p 109
19/12/2024 37.00p 36.50p 36.00p 36.50p 0
18/12/2024 37.00p 37.00p 36.00p 36.50p 0
17/12/2024 36.50p 36.50p 36.00p 36.50p 0
16/12/2024 37.00p 37.00p 36.00p 36.50p 0
13/12/2024 36.50p 37.16p 36.50p 36.50p 108
12/12/2024 36.50p 36.50p 36.00p 36.50p 0
11/12/2024 36.50p 36.50p 36.00p 36.50p 0
10/12/2024 36.50p 36.50p 36.00p 36.50p 0
09/12/2024 36.50p 36.50p 36.00p 36.50p 0
06/12/2024 37.00p 37.00p 36.50p 36.50p 10809
05/12/2024 37.50p 37.70p 36.20p 36.50p 10107
04/12/2024 37.00p 37.50p 36.00p 37.50p 26000
03/12/2024 37.00p 38.00p 37.50p 37.50p 0
02/12/2024 37.00p 38.00p 37.00p 37.50p 0
29/11/2024 37.00p 38.00p 37.00p 37.50p 0
28/11/2024 37.00p 38.49p 37.00p 37.50p 104
27/11/2024 37.00p 38.00p 37.50p 37.50p 0
26/11/2024 37.00p 38.00p 37.00p 37.50p 0
25/11/2024 37.00p 38.00p 37.00p 37.50p 0
22/11/2024 37.00p 38.55p 37.00p 37.50p 250
21/11/2024 37.00p 38.94p 37.00p 37.50p 103
20/11/2024 37.00p 38.00p 37.00p 37.50p 0
19/11/2024 37.00p 38.00p 37.00p 37.50p 0
18/11/2024 37.00p 38.00p 37.50p 37.50p 0
15/11/2024 37.00p 38.80p 36.90p 37.50p 90000
14/11/2024 37.00p 37.00p 36.00p 36.00p 217
13/11/2024 36.00p 36.00p 35.37p 36.00p 3295
12/11/2024 36.50p 36.50p 35.30p 36.50p 27880
11/11/2024 40.50p 40.50p 35.33p 36.50p 90850
08/11/2024 40.50p 40.50p 39.65p 40.50p 850
07/11/2024 40.50p 40.80p 40.00p 40.50p 4213
06/11/2024 40.50p 41.00p 40.50p 41.00p 0
05/11/2024 40.50p 41.00p 40.50p 41.00p 0
04/11/2024 40.50p 41.00p 40.50p 41.00p 0
01/11/2024 40.50p 41.00p 40.50p 41.00p 0
31/10/2024 40.50p 41.00p 40.00p 41.00p 10000
30/10/2024 40.50p 41.00p 40.14p 41.00p 20000
29/10/2024 40.50p 41.49p 40.19p 41.00p 35350
28/10/2024 39.00p 39.00p 37.75p 38.50p 0
25/10/2024 39.00p 39.00p 38.00p 38.50p 2500
24/10/2024 39.50p 39.50p 38.00p 38.50p 4042
23/10/2024 39.50p 39.50p 38.00p 39.00p 1000
22/10/2024 40.00p 40.00p 36.25p 39.00p 10467
21/10/2024 40.00p 40.00p 39.50p 39.50p 0
18/10/2024 39.50p 40.00p 39.00p 40.00p 6842
17/10/2024 39.50p 39.50p 38.00p 39.50p 5005
16/10/2024 39.50p 39.50p 39.50p 39.50p 0
15/10/2024 39.50p 40.00p 39.50p 39.50p 111
14/10/2024 39.00p 39.50p 38.00p 39.50p 0
11/10/2024 39.50p 39.50p 39.50p 39.50p 0
10/10/2024 39.50p 39.50p 38.00p 39.50p 6619
09/10/2024 39.50p 40.00p 38.93p 39.50p 13888
08/10/2024 39.50p 39.50p 38.87p 39.50p 3881
07/10/2024 38.50p 40.00p 38.50p 39.50p 103957
04/10/2024 38.50p 38.50p 37.00p 38.50p 65000
03/10/2024 38.50p 38.50p 37.75p 38.50p 0
02/10/2024 38.50p 39.82p 37.54p 38.50p 62828
01/10/2024 38.50p 40.00p 38.50p 38.50p 20595
30/09/2024 38.50p 38.50p 37.38p 38.50p 1849
27/09/2024 38.50p 39.75p 38.50p 38.50p 4328
26/09/2024 38.00p 39.34p 38.00p 38.50p 27653
25/09/2024 38.50p 39.12p 36.40p 38.00p 13255
24/09/2024 39.50p 39.50p 38.00p 38.00p 61355
23/09/2024 44.00p 44.00p 36.25p 39.50p 232138
20/09/2024 49.00p 49.00p 47.50p 49.00p 5062
19/09/2024 49.00p 49.00p 48.02p 49.00p 500
18/09/2024 49.00p 49.00p 48.50p 49.00p 0
17/09/2024 49.00p 49.00p 48.00p 49.00p 10000
16/09/2024 49.00p 49.00p 48.38p 49.00p 2500
13/09/2024 49.00p 49.35p 48.00p 49.00p 15105
12/09/2024 49.00p 49.00p 48.67p 49.00p 0
11/09/2024 49.00p 49.00p 48.67p 49.00p 0
10/09/2024 49.50p 49.50p 48.00p 49.00p 17000
09/09/2024 50.50p 50.50p 49.02p 49.50p 6500
06/09/2024 51.00p 51.00p 49.04p 50.50p 20000
05/09/2024 51.00p 51.67p 51.00p 51.00p 0
04/09/2024 50.50p 51.80p 49.26p 51.00p 11103
03/09/2024 53.00p 53.00p 50.00p 51.00p 19000
02/09/2024 53.00p 53.00p 51.44p 53.00p 15000
30/08/2024 53.00p 53.00p 53.00p 53.00p 10000
29/08/2024 51.50p 51.70p 51.50p 51.50p 2500
28/08/2024 51.50p 51.80p 51.50p 51.50p 35800
27/08/2024 51.50p 51.50p 51.33p 51.50p 0
23/08/2024 51.50p 51.89p 51.00p 51.50p 36500
22/08/2024 51.50p 51.50p 51.00p 51.50p 405
21/08/2024 53.00p 53.00p 51.01p 51.50p 12095
20/08/2024 53.00p 54.33p 53.00p 54.00p 0
19/08/2024 53.00p 54.33p 54.00p 54.00p 0
16/08/2024 54.00p 54.00p 53.00p 54.00p 4500
15/08/2024 54.00p 54.00p 53.67p 54.00p 0
14/08/2024 54.00p 54.00p 53.67p 54.00p 0
13/08/2024 56.50p 56.50p 53.13p 54.00p 10163
12/08/2024 56.50p 56.50p 56.50p 56.50p 0
09/08/2024 57.00p 57.00p 55.00p 56.50p 10810
08/08/2024 57.00p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits