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
29/09/2021 37.50p 41.00p 37.36p 38.50p 108443
28/09/2021 36.50p 38.00p 36.50p 36.50p 1800
27/09/2021 36.50p 36.50p 35.50p 36.50p 0
24/09/2021 35.50p 36.40p 33.25p 35.50p 13364
23/09/2021 35.50p 35.50p 35.50p 35.50p 0
22/09/2021 35.50p 37.45p 35.50p 35.50p 30000
21/09/2021 35.50p 35.50p 35.50p 35.50p 0
20/09/2021 35.50p 35.50p 33.00p 35.50p 1250
17/09/2021 35.50p 35.50p 35.50p 35.50p 0
16/09/2021 36.50p 36.50p 35.50p 35.50p 0
15/09/2021 38.50p 38.50p 34.05p 36.50p 21577
14/09/2021 37.50p 37.50p 37.50p 37.50p 0
13/09/2021 38.50p 38.50p 36.10p 37.50p 5038
10/09/2021 40.00p 40.00p 36.54p 37.50p 8654
09/09/2021 41.00p 41.00p 40.00p 40.00p 0
08/09/2021 41.00p 41.00p 41.00p 41.00p 0
07/09/2021 41.00p 41.00p 41.00p 41.00p 0
06/09/2021 43.00p 43.00p 38.00p 41.00p 5250
03/09/2021 43.00p 44.00p 40.00p 44.00p 2626
02/09/2021 43.00p 44.00p 43.00p 44.00p 4548
01/09/2021 43.00p 44.00p 40.08p 44.00p 23454
31/08/2021 43.00p 44.00p 40.00p 44.00p 1000
27/08/2021 43.00p 44.00p 40.32p 44.00p 26991
26/08/2021 43.00p 48.00p 43.00p 44.00p 6183
25/08/2021 44.00p 44.00p 40.08p 44.00p 15000
24/08/2021 43.00p 44.00p 43.00p 44.00p 2000
23/08/2021 43.00p 43.00p 43.00p 43.00p 0
20/08/2021 42.50p 42.50p 42.50p 42.50p 0
19/08/2021 42.50p 42.50p 42.50p 42.50p 0
18/08/2021 42.50p 42.50p 42.50p 42.50p 0
17/08/2021 42.50p 42.50p 42.20p 42.50p 20000
16/08/2021 42.50p 42.50p 41.75p 42.50p 8261
13/08/2021 42.50p 42.50p 42.50p 42.50p 0
12/08/2021 42.50p 43.00p 42.50p 42.50p 1200
11/08/2021 42.50p 43.00p 42.50p 42.50p 1261
10/08/2021 42.50p 42.50p 42.50p 42.50p 0
09/08/2021 42.50p 42.50p 42.50p 42.50p 0
06/08/2021 42.50p 45.00p 41.75p 42.50p 51181
05/08/2021 42.50p 42.50p 41.30p 42.50p 16736
04/08/2021 42.00p 45.40p 40.60p 42.50p 114676
03/08/2021 38.00p 38.00p 37.55p 38.00p 999
02/08/2021 38.00p 39.70p 37.55p 38.00p 20000
30/07/2021 42.50p 42.50p 31.30p 38.00p 147906
29/07/2021 42.50p 42.50p 40.00p 42.50p 1000
28/07/2021 42.50p 42.50p 40.00p 42.50p 1000
27/07/2021 42.50p 42.50p 42.50p 42.50p 0
26/07/2021 42.50p 42.50p 40.00p 42.50p 6250
23/07/2021 44.00p 44.00p 39.50p 42.50p 9000
22/07/2021 44.00p 44.00p 40.00p 42.50p 4573
21/07/2021 44.00p 44.00p 40.50p 42.50p 821
20/07/2021 44.00p 44.00p 40.00p 42.50p 1800
19/07/2021 44.00p 44.00p 40.50p 42.50p 800
16/07/2021 46.00p 46.00p 40.80p 42.50p 12419
15/07/2021 46.00p 46.00p 44.40p 46.00p 649
14/07/2021 46.00p 46.00p 46.00p 46.00p 0
13/07/2021 46.00p 46.00p 46.00p 46.00p 0
12/07/2021 46.00p 46.00p 44.00p 46.00p 1250
09/07/2021 45.00p 46.00p 43.50p 46.00p 5472
08/07/2021 45.00p 45.00p 45.00p 45.00p 0
07/07/2021 45.00p 45.00p 40.00p 45.00p 5957
06/07/2021 45.00p 45.00p 42.00p 45.00p 2127
05/07/2021 47.50p 47.50p 43.00p 45.00p 16000
02/07/2021 47.50p 47.50p 44.50p 47.50p 13339
01/07/2021 47.50p 47.50p 42.00p 47.50p 11469
30/06/2021 47.50p 50.00p 45.05p 47.50p 18705
29/06/2021 47.50p 50.00p 47.50p 47.50p 31016
28/06/2021 55.00p 60.00p 46.00p 47.50p 28382
25/06/2021 55.00p 60.00p 55.00p 55.00p 4990
24/06/2021 55.00p 55.00p 55.00p 55.00p 0
23/06/2021 55.00p 57.50p 55.00p 55.00p 0
22/06/2021 57.50p 57.50p 55.00p 57.50p 1574
21/06/2021 59.50p 59.50p 55.00p 57.50p 10269
18/06/2021 59.50p 59.50p 59.50p 59.50p 0
17/06/2021 59.50p 59.50p 57.55p 59.50p 8921
16/06/2021 59.50p 59.50p 59.50p 59.50p 0
15/06/2021 59.50p 59.50p 57.55p 59.50p 800
14/06/2021 59.50p 59.50p 57.50p 59.50p 2000
11/06/2021 59.50p 59.50p 59.50p 59.50p 0
10/06/2021 59.50p 59.50p 59.50p 59.50p 0
09/06/2021 59.50p 59.50p 57.50p 59.50p 897
08/06/2021 60.50p 60.50p 59.50p 59.50p 0
07/06/2021 60.50p 60.50p 58.77p 60.50p 9200
04/06/2021 60.50p 62.50p 58.00p 60.50p 53424
03/06/2021 60.00p 62.95p 59.75p 60.50p 14475
02/06/2021 55.50p 61.89p 55.50p 58.50p 46563
01/06/2021 55.50p 55.50p 53.05p 55.50p 29500
28/05/2021 49.50p 57.00p 46.25p 55.50p 117037
27/05/2021 62.50p 62.50p 44.00p 49.50p 188133
26/05/2021 68.00p 69.40p 58.10p 62.50p 93006
25/05/2021 65.50p 74.00p 65.50p 71.50p 9500
24/05/2021 65.50p 69.10p 65.50p 65.50p 14815
21/05/2021 65.50p 65.50p 62.66p 65.50p 5000
20/05/2021 65.50p 68.80p 65.50p 65.50p 15439
19/05/2021 65.50p 66.40p 61.09p 65.50p 21315
18/05/2021 64.50p 73.96p 62.00p 66.00p 134624
17/05/2021 59.00p 67.00p 59.00p 64.50p 27384
14/05/2021 60.50p 60.50p 53.00p 59.00p 123686
13/05/2021 61.50p 61.50p 59.05p 60.50p 14775
12/05/2021 66.50p 68.60p 61.85p 63.00p 21664
11/05/2021 68.50p 68.50p 63.00p 66.50p 10261
10/05/2021 66.50p 73.92p 66.00p 68.50p 35420
07/05/2021 61.25p 70.00p 61.10p 66.50p 75950
06/05/2021 59.00p 64.81p 59.00p 61.25p 14600
05/05/2021 52.00p 62.00p 52.00p 59.00p 114804
04/05/2021 47.50p 54.00p 47.00p 52.00p 71821
30/04/2021 47.50p 48.70p 46.03p 47.50p 39670
29/04/2021 47.50p 47.50p 47.25p 47.50p 3561
28/04/2021 47.50p 48.55p 46.30p 47.50p 119720
27/04/2021 47.00p 49.00p 47.00p 47.50p 6266
26/04/2021 46.00p 47.00p 45.05p 47.00p 28599
23/04/2021 46.00p 48.00p 45.05p 46.00p 37608
22/04/2021 46.00p 47.65p 44.43p 46.00p 21693
21/04/2021 46.00p 48.80p 44.04p 46.00p 112950
20/04/2021 46.00p 47.00p 44.04p 46.00p 7793
19/04/2021 46.50p 46.50p 45.00p 46.00p 3000
16/04/2021 47.50p 47.50p 42.00p 46.50p 144388
15/04/2021 47.50p 49.50p 45.00p 47.50p 15652
14/04/2021 47.50p 49.72p 45.75p 47.50p 41417
13/04/2021 49.00p 49.00p 46.05p 47.50p 16932
12/04/2021 50.00p 50.50p 47.55p 49.00p 19638
09/04/2021 46.50p 50.50p 44.60p 50.00p 46891
08/04/2021 44.50p 47.96p 44.10p 46.50p 44162
07/04/2021 40.60p 45.95p 40.60p 44.50p 76488
06/04/2021 40.60p 41.40p 39.00p 41.00p 47841
01/04/2021 41.00p 41.40p 39.00p 41.00p 9356
31/03/2021 45.00p 45.00p 39.05p 41.00p 74954
30/03/2021 45.50p 46.50p 43.05p 45.00p 20825
29/03/2021 46.50p 48.40p 44.05p 45.50p 31386
26/03/2021 46.50p 46.50p 45.75p 46.50p 3518
25/03/2021 47.00p 48.00p 44.05p 46.50p 20923
24/03/2021 46.00p 49.00p 45.75p 47.00p 46874
23/03/2021 43.50p 48.25p 43.50p 46.00p 60324
22/03/2021 38.00p 44.96p 36.04p 43.50p 132804
19/03/2021 43.50p 44.75p 36.00p 38.00p 42337
18/03/2021 35.50p 47.00p 35.30p 43.50p 211472
17/03/2021 33.00p 38.00p 30.60p 35.50p 114822
16/03/2021 29.00p 34.99p 27.75p 33.00p 362043
15/03/2021 29.50p 30.05p 28.03p 29.00p 14415
12/03/2021 29.50p 30.10p 28.03p 29.50p 5782
11/03/2021 27.50p 30.90p 26.03p 29.50p 84673
10/03/2021 27.50p 29.00p 27.50p 27.50p 2100
09/03/2021 27.50p 28.85p 26.03p 27.50p 14567
08/03/2021 27.50p 28.85p 26.03p 27.50p 28897
05/03/2021 27.50p 28.20p 26.03p 27.50p 66698
04/03/2021 28.50p 28.50p 27.00p 27.50p 34358
03/03/2021 29.50p 29.50p 27.03p 28.50p 68915
02/03/2021 28.00p 30.96p 28.00p 29.50p 242064
01/03/2021 27.50p 28.00p 27.50p 27.50p 5000
26/02/2021 27.50p 27.50p 26.00p 27.50p 5000
25/02/2021 27.50p 28.40p 26.03p 27.50p 33617
24/02/2021 27.50p 28.64p 26.03p 27.50p 21217
23/02/2021 29.00p 29.00p 26.04p 27.50p 50988
22/02/2021 29.00p 30.25p 27.10p 29.00p 76217
19/02/2021 29.00p 30.25p 27.10p 29.00p 41664
18/02/2021 29.50p 31.50p 27.10p 29.00p 83752
17/02/2021 28.50p 29.00p 27.00p 28.50p 25982
16/02/2021 28.50p 28.50p 27.03p 28.50p 114541
15/02/2021 27.00p 31.20p 27.00p 28.50p 247132
12/02/2021 24.50p 29.98p 24.50p 27.00p 279262
11/02/2021 22.50p 25.97p 22.40p 24.50p 115368
10/02/2021 23.00p 23.00p 22.50p 22.50p 4081
09/02/2021 23.00p 23.48p 22.02p 23.00p 7095
08/02/2021 23.00p 23.48p 22.00p 23.00p 25842
05/02/2021 23.00p 23.48p 23.00p 23.00p 4259
04/02/2021 23.00p 23.00p 23.00p 23.00p 0
03/02/2021 24.50p 24.50p 23.00p 23.00p 59176
02/02/2021 23.50p 25.97p 23.30p 24.50p 142014
01/02/2021 23.50p 23.70p 22.00p 23.50p 17533
29/01/2021 23.50p 23.50p 23.50p 23.50p 0
28/01/2021 25.00p 25.00p 22.00p 23.50p 14730
27/01/2021 25.50p 25.75p 23.00p 25.00p 16412
26/01/2021 25.50p 25.50p 24.75p 25.50p 5719
25/01/2021 25.50p 25.50p 24.90p 25.50p 2247
22/01/2021 26.50p 26.50p 24.00p 25.50p 51541
21/01/2021 26.50p 26.50p 26.35p 26.50p 2950
20/01/2021 28.50p 29.00p 23.00p 26.50p 75448
19/01/2021 29.50p 29.50p 27.50p 28.50p 59218
18/01/2021 30.00p 30.00p 28.00p 29.50p 21124
15/01/2021 30.00p 30.00p 29.00p 30.00p 10909
14/01/2021 30.50p 30.50p 29.00p 30.00p 33771
13/01/2021 31.00p 31.00p 29.00p 30.50p 114910
12/01/2021 30.00p 31.00p 29.50p 31.00p 197727
11/01/2021 29.50p 30.00p 29.00p 30.00p 77820
08/01/2021 30.00p 30.00p 26.00p 29.50p 43709
07/01/2021 30.00p 31.00p 28.50p 30.00p 137089
06/01/2021 30.00p 30.15p 28.10p 30.00p 68167
05/01/2021 30.50p 30.50p 28.06p 30.00p 162144
04/01/2021 32.50p 33.99p 28.00p 29.50p 280164
01/01/2021 32.50p 35.13p 30.00p 32.50p 312764
31/12/2020 32.50p 35.13p 30.00p 32.50p 312764
30/12/2020 29.50p 34.00p 29.00p 32.50p 3463353
29/12/2020 29.50p 29.50p 29.50p 29.50p 0
28/12/2020 29.50p 29.50p 29.50p 29.50p 0
25/12/2020 29.50p 29.50p 29.50p 29.50p 0
24/12/2020 29.50p 29.50p 29.50p 29.50p 0
23/12/2020 29.50p 30.00p 29.50p 29.50p 350
22/12/2020 29.50p 29.50p 29.02p 29.50p 481
21/12/2020 29.50p 29.50p 29.50p 29.50p 0
18/12/2020 30.00p 30.00p 29.50p 29.50p 0
17/12/2020 30.00p 30.00p 30.00p 30.00p 0

*Close Price adjusted for both dividends and splits