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
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
07/08/2024 57.00p 57.00p 56.00p 57.00p 1793
06/08/2024 57.00p 57.00p 57.00p 57.00p 0
05/08/2024 57.00p 57.00p 56.00p 57.00p 1510
02/08/2024 58.00p 58.00p 55.00p 58.00p 16462
01/08/2024 58.00p 58.00p 56.00p 58.00p 4595
31/07/2024 58.00p 58.67p 58.00p 58.00p 0
30/07/2024 58.00p 58.00p 56.00p 58.00p 5477
29/07/2024 58.00p 58.67p 58.00p 58.00p 0
26/07/2024 58.00p 58.67p 58.00p 58.00p 0
25/07/2024 58.00p 58.00p 56.00p 58.00p 253
24/07/2024 58.00p 58.00p 55.15p 58.00p 4050
23/07/2024 58.00p 58.00p 56.04p 58.00p 160
22/07/2024 58.00p 58.40p 56.47p 58.00p 23836
19/07/2024 55.00p 60.90p 55.00p 58.00p 202342
18/07/2024 54.00p 54.00p 52.65p 54.00p 8836
17/07/2024 54.00p 54.00p 53.00p 54.00p 0
16/07/2024 55.00p 55.00p 52.50p 54.00p 4652
15/07/2024 54.50p 55.00p 53.25p 55.00p 0
12/07/2024 55.50p 56.00p 54.00p 54.50p 47495
11/07/2024 54.50p 55.95p 54.50p 55.50p 2500
10/07/2024 57.50p 57.50p 54.00p 55.50p 13222
09/07/2024 57.50p 57.50p 55.50p 57.00p 13116
08/07/2024 60.50p 60.50p 55.00p 57.50p 5000
05/07/2024 60.50p 60.50p 60.00p 60.50p 345000
04/07/2024 60.50p 60.50p 60.33p 60.50p 0
03/07/2024 60.50p 60.50p 60.33p 60.50p 0
02/07/2024 61.00p 61.00p 58.00p 60.50p 9000
01/07/2024 61.00p 61.00p 60.67p 61.00p 0
28/06/2024 61.00p 61.00p 60.67p 61.00p 0
27/06/2024 61.00p 61.00p 60.26p 61.00p 1200
26/06/2024 61.00p 61.00p 60.26p 61.00p 21998
25/06/2024 61.00p 61.00p 60.22p 61.00p 51606
24/06/2024 61.00p 61.00p 60.50p 61.00p 1500
21/06/2024 61.00p 61.00p 60.48p 61.00p 18912
20/06/2024 61.00p 61.00p 60.43p 61.00p 1407
19/06/2024 61.00p 61.00p 60.43p 61.00p 5000
18/06/2024 61.00p 61.00p 61.00p 61.00p 0
17/06/2024 61.00p 61.00p 60.41p 61.00p 2266
14/06/2024 61.00p 61.00p 60.38p 61.00p 10232
13/06/2024 61.00p 61.00p 60.38p 61.00p 7000
12/06/2024 61.00p 61.00p 60.34p 61.00p 14009
11/06/2024 61.00p 61.00p 61.00p 61.00p 0
10/06/2024 61.00p 61.00p 60.58p 61.00p 11459
07/06/2024 61.00p 61.00p 60.58p 61.00p 36509
06/06/2024 61.00p 61.00p 60.33p 61.00p 4500
05/06/2024 61.00p 61.70p 61.00p 61.00p 398
04/06/2024 62.50p 62.50p 60.30p 61.00p 12000
03/06/2024 65.50p 65.50p 61.00p 62.50p 21394
31/05/2024 65.50p 65.85p 64.00p 64.50p 35408
30/05/2024 65.00p 65.00p 64.50p 64.50p 2500
29/05/2024 65.00p 65.00p 64.54p 65.00p 8243
28/05/2024 65.00p 65.90p 64.50p 65.00p 20039
24/05/2024 64.00p 65.90p 64.00p 65.00p 50973
23/05/2024 63.50p 65.00p 62.70p 64.00p 30002
22/05/2024 56.50p 65.00p 56.50p 63.50p 185688
21/05/2024 52.50p 58.50p 52.50p 56.50p 98104
20/05/2024 54.50p 55.00p 50.01p 52.00p 181181
17/05/2024 54.50p 54.50p 54.05p 54.50p 5000
16/05/2024 54.50p 54.50p 53.00p 54.50p 150
15/05/2024 54.50p 54.50p 54.50p 54.50p 0
14/05/2024 54.50p 54.50p 54.50p 54.50p 0
13/05/2024 54.50p 54.50p 54.50p 54.50p 0
10/05/2024 54.50p 54.50p 54.50p 54.50p 0
09/05/2024 55.50p 55.50p 53.25p 54.50p 9390
08/05/2024 55.50p 55.50p 53.50p 55.50p 33845
07/05/2024 55.50p 55.70p 53.50p 55.50p 5271
03/05/2024 55.50p 55.50p 53.50p 55.50p 12012
02/05/2024 57.00p 57.00p 53.50p 55.50p 31037
01/05/2024 57.00p 57.00p 54.40p 57.00p 2000
30/04/2024 57.00p 57.98p 54.30p 57.00p 6230
29/04/2024 57.00p 57.00p 54.10p 57.00p 26000
26/04/2024 56.00p 58.77p 55.08p 57.00p 21650
25/04/2024 56.00p 58.70p 55.40p 56.00p 20800
24/04/2024 56.00p 57.44p 56.00p 56.00p 3000
23/04/2024 53.00p 55.00p 53.00p 55.00p 15000
22/04/2024 53.00p 53.50p 52.81p 53.50p 6378
19/04/2024 53.00p 54.00p 53.00p 53.50p 10000
18/04/2024 52.50p 55.00p 52.50p 53.00p 34586
17/04/2024 52.50p 52.50p 51.00p 52.50p 0
16/04/2024 52.50p 52.50p 51.00p 52.50p 0
15/04/2024 54.00p 54.13p 52.30p 52.50p 22993
12/04/2024 53.00p 58.00p 53.00p 54.00p 58094
11/04/2024 51.00p 54.60p 50.24p 53.00p 60445
10/04/2024 51.00p 51.00p 48.40p 50.00p 12232
09/04/2024 51.00p 51.00p 48.00p 51.00p 33886
08/04/2024 50.50p 51.00p 48.60p 51.00p 21756
05/04/2024 50.50p 50.79p 48.55p 50.50p 50300
04/04/2024 50.50p 50.50p 49.67p 50.50p 0
03/04/2024 51.00p 51.00p 48.10p 50.50p 24158
02/04/2024 52.00p 52.00p 48.30p 51.00p 24759
28/03/2024 52.00p 52.67p 52.00p 52.00p 0
27/03/2024 51.50p 53.45p 51.50p 52.00p 10308
26/03/2024 51.50p 51.50p 49.30p 51.50p 34292
25/03/2024 51.50p 52.00p 50.00p 51.50p 4222
22/03/2024 51.50p 51.50p 49.65p 51.50p 2941
21/03/2024 48.00p 51.50p 48.00p 51.50p 43061
20/03/2024 47.50p 47.50p 47.50p 48.00p 6000
19/03/2024 47.50p 48.00p 46.67p 47.50p 0
18/03/2024 47.00p 49.70p 47.00p 47.50p 18904
15/03/2024 45.50p 47.00p 45.50p 46.50p 15620
14/03/2024 49.50p 50.95p 44.04p 45.50p 41969
13/03/2024 49.50p 49.70p 48.50p 49.70p 9000
12/03/2024 52.50p 53.85p 49.20p 49.70p 64372
11/03/2024 51.50p 54.20p 51.50p 52.50p 45843
08/03/2024 51.50p 52.00p 50.60p 51.50p 0
07/03/2024 48.00p 53.00p 48.00p 52.00p 48395
06/03/2024 44.50p 48.67p 44.50p 48.00p 67555
05/03/2024 46.00p 49.68p 43.20p 44.50p 104812
04/03/2024 44.00p 47.72p 44.00p 46.00p 31274
01/03/2024 43.00p 45.60p 42.67p 44.00p 21087
29/02/2024 43.00p 44.95p 40.75p 41.50p 18154
28/02/2024 42.50p 43.77p 40.56p 42.50p 8000
27/02/2024 47.00p 47.00p 40.03p 42.50p 43990
26/02/2024 47.00p 48.60p 45.00p 47.00p 70205
23/02/2024 49.00p 49.00p 45.25p 47.00p 23248
22/02/2024 55.00p 55.90p 46.00p 49.00p 170147
21/02/2024 54.50p 54.60p 51.70p 54.00p 3253
20/02/2024 54.00p 54.00p 53.00p 54.00p 0
19/02/2024 53.50p 54.00p 53.00p 54.00p 0
16/02/2024 54.00p 54.00p 53.00p 54.00p 0
15/02/2024 54.00p 55.50p 51.00p 54.00p 8468
14/02/2024 54.00p 54.60p 54.00p 54.00p 1831
13/02/2024 55.00p 55.00p 52.10p 54.00p 14300
12/02/2024 55.00p 56.50p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits