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
23/09/2020 34.50p 34.50p 32.50p 32.50p 0
22/09/2020 34.50p 34.50p 34.50p 34.50p 0
21/09/2020 34.50p 34.50p 33.15p 34.50p 1500
18/09/2020 34.50p 34.50p 34.50p 34.50p 0
17/09/2020 34.50p 34.50p 34.50p 34.50p 0
16/09/2020 34.50p 34.50p 34.50p 34.50p 0
15/09/2020 34.50p 34.50p 33.15p 34.50p 10
14/09/2020 34.50p 34.50p 34.50p 34.50p 0
11/09/2020 34.50p 34.50p 34.50p 34.50p 0
10/09/2020 34.50p 34.50p 34.50p 34.50p 0
09/09/2020 34.50p 34.50p 34.50p 34.50p 0
08/09/2020 34.50p 34.50p 34.50p 34.50p 0
07/09/2020 34.50p 34.50p 34.50p 34.50p 0
04/09/2020 34.50p 34.50p 33.15p 34.50p 1149
03/09/2020 34.50p 34.50p 34.50p 34.50p 0
02/09/2020 34.50p 34.50p 34.50p 34.50p 0
01/09/2020 35.00p 35.50p 34.50p 34.50p 0
31/08/2020 34.50p 34.50p 33.15p 34.50p 2000
28/08/2020 34.50p 34.50p 33.15p 34.50p 2000
27/08/2020 34.50p 35.85p 34.50p 34.50p 4149
26/08/2020 34.50p 34.50p 34.50p 34.50p 0
25/08/2020 34.50p 36.00p 34.50p 34.50p 10000
24/08/2020 34.50p 34.50p 34.50p 34.50p 0
21/08/2020 34.50p 34.50p 34.50p 34.50p 0
20/08/2020 34.50p 34.50p 34.50p 34.50p 0
19/08/2020 34.50p 34.50p 34.50p 34.50p 0
18/08/2020 34.50p 34.50p 34.50p 34.50p 0
17/08/2020 35.50p 35.50p 33.00p 34.50p 4188
14/08/2020 34.50p 35.50p 34.50p 35.50p 0
13/08/2020 34.50p 34.50p 34.50p 34.50p 0
12/08/2020 34.50p 34.50p 34.50p 34.50p 0
11/08/2020 34.50p 34.50p 34.20p 34.50p 1500
10/08/2020 34.50p 34.50p 33.00p 34.50p 7000
07/08/2020 34.50p 34.50p 33.00p 34.50p 3600
06/08/2020 34.50p 34.50p 33.00p 34.50p 2000
05/08/2020 33.50p 34.96p 33.50p 34.50p 3500
04/08/2020 33.50p 33.50p 33.50p 33.50p 0
03/08/2020 33.50p 33.50p 33.50p 33.50p 0
31/07/2020 33.50p 33.50p 33.50p 33.50p 0
30/07/2020 33.50p 33.50p 33.50p 33.50p 0
29/07/2020 33.50p 33.50p 33.00p 33.50p 10000
28/07/2020 34.00p 34.00p 34.00p 34.00p 0
27/07/2020 36.50p 36.50p 34.00p 34.00p 7350
24/07/2020 36.50p 36.50p 36.50p 36.50p 0
23/07/2020 36.50p 36.50p 36.50p 36.50p 0
22/07/2020 36.50p 36.98p 36.50p 36.50p 10000
21/07/2020 39.00p 39.00p 36.00p 36.50p 10750
20/07/2020 41.50p 41.50p 39.00p 39.00p 3248
17/07/2020 44.00p 44.00p 40.00p 41.50p 5730
16/07/2020 45.00p 45.00p 44.00p 44.00p 0
15/07/2020 45.00p 45.00p 45.00p 45.00p 0
14/07/2020 46.50p 46.50p 45.00p 45.00p 750
13/07/2020 46.50p 46.50p 45.77p 46.50p 8000
10/07/2020 46.50p 46.50p 46.50p 46.50p 0
09/07/2020 46.50p 46.50p 46.50p 46.50p 0
08/07/2020 46.50p 46.50p 46.50p 46.50p 0
07/07/2020 46.50p 46.50p 46.50p 46.50p 0
06/07/2020 46.50p 46.50p 46.50p 46.50p 287
03/07/2020 46.50p 46.50p 46.50p 46.50p 0
02/07/2020 46.50p 46.50p 45.00p 46.50p 1200
01/07/2020 46.50p 46.50p 46.50p 46.50p 0
30/06/2020 46.50p 46.50p 46.50p 46.50p 0
26/06/2020 46.50p 46.50p 46.50p 46.50p 0
25/06/2020 46.50p 46.50p 46.50p 46.50p 0
24/06/2020 46.50p 46.50p 46.50p 46.50p 0
23/06/2020 46.50p 46.50p 46.50p 46.50p 0
22/06/2020 46.50p 47.00p 45.00p 46.50p 2000
19/06/2020 46.50p 46.50p 46.50p 46.50p 0
18/06/2020 46.50p 46.50p 46.50p 46.50p 0
17/06/2020 46.50p 46.50p 46.50p 46.50p 0
16/06/2020 46.50p 46.50p 46.50p 46.50p 0
15/06/2020 46.50p 46.50p 46.50p 46.50p 0
12/06/2020 46.50p 46.50p 46.50p 46.50p 0
11/06/2020 46.50p 46.50p 46.50p 46.50p 0
10/06/2020 46.50p 46.50p 46.50p 46.50p 0
09/06/2020 46.50p 46.50p 46.50p 46.50p 0
08/06/2020 46.50p 47.00p 46.50p 46.50p 2208
05/06/2020 46.50p 46.50p 46.50p 46.50p 0
04/06/2020 46.50p 46.50p 46.50p 46.50p 0
03/06/2020 46.50p 46.50p 46.50p 46.50p 23000
02/06/2020 46.50p 46.50p 46.50p 46.50p 0
01/06/2020 46.50p 46.50p 46.50p 46.50p 0
28/05/2020 46.50p 46.50p 46.50p 46.50p 0
27/05/2020 46.50p 47.00p 46.50p 46.50p 97
26/05/2020 46.50p 46.50p 46.50p 46.50p 0
22/05/2020 46.50p 46.50p 46.50p 46.50p 0
21/05/2020 46.50p 46.50p 46.50p 46.50p 0
20/05/2020 46.50p 46.50p 46.50p 46.50p 0
19/05/2020 46.50p 46.50p 46.50p 46.50p 0
15/05/2020 46.50p 46.50p 46.50p 46.50p 0
14/05/2020 46.50p 46.50p 45.00p 46.50p 7600
13/05/2020 46.50p 47.00p 45.00p 46.50p 519
12/05/2020 46.50p 46.50p 46.50p 46.50p 0
11/05/2020 46.50p 47.00p 46.50p 46.50p 3191
07/05/2020 46.50p 46.50p 46.50p 46.50p 0
06/05/2020 46.50p 46.50p 46.50p 46.50p 0
05/05/2020 46.50p 46.50p 46.40p 46.50p 4293
01/05/2020 46.50p 46.50p 46.50p 46.50p 0
30/04/2020 46.50p 46.50p 46.50p 46.50p 0
29/04/2020 47.50p 47.50p 46.50p 46.50p 0
28/04/2020 46.50p 46.50p 46.50p 46.50p 0
27/04/2020 46.50p 46.50p 46.50p 46.50p 0
24/04/2020 46.50p 46.50p 46.50p 46.50p 0
23/04/2020 46.50p 46.50p 46.50p 46.50p 0
22/04/2020 46.50p 46.50p 46.50p 46.50p 0
21/04/2020 46.50p 46.50p 46.50p 46.50p 0
20/04/2020 46.50p 46.50p 46.50p 46.50p 0
17/04/2020 46.50p 46.50p 46.50p 46.50p 0
16/04/2020 46.50p 46.50p 46.50p 46.50p 0
15/04/2020 46.50p 46.50p 46.50p 46.50p 0
14/04/2020 47.50p 47.50p 44.00p 46.50p 2966
09/04/2020 47.50p 47.50p 47.50p 47.50p 0
08/04/2020 49.50p 49.50p 47.00p 47.50p 4460
07/04/2020 49.50p 49.50p 49.50p 49.50p 0
06/04/2020 49.50p 49.50p 47.35p 49.50p 105
03/04/2020 49.50p 49.50p 49.50p 49.50p 0
02/04/2020 49.50p 49.50p 49.50p 49.50p 0
01/04/2020 49.50p 49.50p 49.50p 49.50p 0
31/03/2020 49.50p 49.50p 49.50p 49.50p 0
30/03/2020 49.50p 49.50p 49.50p 49.50p 0
27/03/2020 49.50p 49.50p 49.50p 49.50p 0
26/03/2020 49.50p 49.50p 49.50p 49.50p 0
25/03/2020 49.50p 49.50p 49.50p 49.50p 0
24/03/2020 49.50p 49.50p 49.50p 49.50p 0
23/03/2020 49.50p 49.50p 49.50p 49.50p 0
20/03/2020 49.50p 49.50p 49.50p 49.50p 0
19/03/2020 49.50p 49.50p 49.50p 49.50p 0
18/03/2020 49.50p 49.50p 47.00p 49.50p 1628
17/03/2020 49.50p 49.50p 49.50p 49.50p 0
16/03/2020 49.50p 49.50p 47.00p 49.50p 2000
13/03/2020 49.50p 49.50p 47.50p 47.50p 0
12/03/2020 47.50p 47.50p 47.00p 47.50p 1000
11/03/2020 47.50p 47.70p 47.50p 47.50p 10465
10/03/2020 47.50p 47.50p 47.00p 47.50p 3913
09/03/2020 47.50p 47.50p 47.00p 47.50p 6206
06/03/2020 52.50p 52.70p 52.50p 52.50p 3779
05/03/2020 52.50p 54.50p 52.50p 52.50p 0
04/03/2020 54.50p 54.50p 54.50p 54.50p 0
03/03/2020 54.50p 54.50p 54.50p 54.50p 0
02/03/2020 54.50p 54.50p 54.50p 54.50p 0
28/02/2020 54.50p 55.50p 54.50p 54.50p 2000
27/02/2020 54.50p 54.50p 54.05p 54.50p 3700
26/02/2020 54.50p 54.50p 54.50p 54.50p 0
25/02/2020 54.50p 54.50p 54.50p 54.50p 0
24/02/2020 54.50p 54.50p 54.05p 54.50p 89
21/02/2020 54.50p 54.50p 54.50p 54.50p 0
20/02/2020 54.50p 54.50p 54.50p 54.50p 0
19/02/2020 54.50p 54.50p 54.50p 54.50p 0
18/02/2020 56.50p 56.50p 53.90p 54.50p 17344
17/02/2020 56.50p 56.50p 56.50p 56.50p 0
14/02/2020 56.50p 56.50p 56.50p 56.50p 0
13/02/2020 56.50p 56.50p 56.00p 56.50p 738
12/02/2020 56.50p 56.50p 56.50p 56.50p 0
11/02/2020 56.50p 56.50p 56.50p 56.50p 0
10/02/2020 56.50p 57.00p 56.50p 56.50p 265
07/02/2020 56.50p 56.50p 56.02p 56.50p 1416
06/02/2020 56.50p 56.50p 56.50p 56.50p 0
05/02/2020 56.50p 56.50p 56.50p 56.50p 0
04/02/2020 56.50p 56.50p 56.50p 56.50p 0
03/02/2020 56.50p 56.50p 56.50p 56.50p 0
31/01/2020 56.50p 56.50p 56.50p 56.50p 0
30/01/2020 56.50p 56.50p 56.50p 56.50p 0
29/01/2020 56.50p 56.50p 56.50p 56.50p 0
28/01/2020 56.50p 56.50p 56.50p 56.50p 0
27/01/2020 56.50p 56.50p 56.50p 56.50p 0
24/01/2020 56.50p 56.50p 56.50p 56.50p 0
23/01/2020 56.50p 56.50p 56.50p 56.50p 0
22/01/2020 56.50p 56.95p 56.50p 56.50p 85
21/01/2020 56.50p 56.50p 56.50p 56.50p 0
20/01/2020 56.50p 56.50p 56.50p 56.50p 0
17/01/2020 56.50p 56.50p 56.50p 56.50p 0
16/01/2020 56.50p 56.50p 56.50p 56.50p 0
15/01/2020 56.50p 57.00p 56.02p 56.50p 3380
14/01/2020 56.00p 60.00p 56.00p 56.50p 9500
13/01/2020 56.00p 56.00p 56.00p 56.00p 0
10/01/2020 56.00p 56.00p 55.10p 56.00p 400
09/01/2020 56.00p 56.00p 56.00p 56.00p 0
08/01/2020 56.00p 56.00p 56.00p 56.00p 0
07/01/2020 56.00p 56.00p 55.10p 56.00p 1904
06/01/2020 56.00p 56.90p 56.00p 56.00p 1748
03/01/2020 56.00p 56.00p 56.00p 56.00p 0
02/01/2020 56.00p 56.00p 56.00p 56.00p 0
31/12/2019 56.00p 56.00p 56.00p 56.00p 0
30/12/2019 56.00p 56.00p 56.00p 56.00p 0
27/12/2019 56.00p 56.00p 56.00p 56.00p 0
24/12/2019 56.00p 56.00p 56.00p 56.00p 0
23/12/2019 56.00p 56.90p 56.00p 56.00p 85
20/12/2019 56.00p 56.00p 55.10p 56.00p 2760
19/12/2019 56.00p 56.00p 55.10p 56.00p 1050
18/12/2019 56.00p 56.00p 56.00p 56.00p 0
17/12/2019 56.00p 56.00p 56.00p 56.00p 0
16/12/2019 55.50p 56.94p 55.50p 56.00p 2000
13/12/2019 55.00p 55.99p 55.00p 55.50p 4500
12/12/2019 55.00p 55.00p 55.00p 55.00p 0
11/12/2019 55.00p 55.00p 55.00p 55.00p 0
10/12/2019 55.00p 56.00p 55.00p 55.00p 600
09/12/2019 55.00p 55.00p 55.00p 55.00p 0
06/12/2019 55.00p 57.00p 53.00p 55.00p 6070
05/12/2019 55.00p 55.00p 53.10p 55.00p 1479
04/12/2019 55.00p 55.00p 53.08p 55.00p 63

*Close Price adjusted for both dividends and splits