TipRanks
Go Ultimate55% OFF

Mycronic AB (0MQG) Historical Prices

GB:0MQG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026298.60300.40298.40300.00300.00-0.66%5,3470.16
Oct 30, 2026300.00302.00300.00302.00302.00-2.96%11,5050.34
Oct 29, 2026310.00312.60309.20311.20311.20+1.17%2830.01
Oct 28, 2026304.50307.80304.50307.60307.60+1.28%2,2670.06
Oct 27, 2026300.90303.80299.00303.70303.70+1.03%31,7290.84
Oct 26, 2026298.70301.80295.60300.60300.60+1.62%42,4401.13
Oct 23, 2026292.40297.60291.80295.80295.80-2.83%36,5880.99
Oct 22, 2026308.80309.60302.00304.40304.40+3.19%36,7971.01
Oct 21, 2026296.00297.20292.80295.00295.00+0.20%383,86412.49
Oct 20, 2026291.60296.40291.60294.40294.40-1.87%2,8460.09
Oct 19, 2026299.50300.00295.60300.00300.00+0.60%5,0260.15
Oct 16, 2026309.20309.20296.20298.20298.20-2.68%6,8750.20
Oct 15, 2026312.60312.60300.20306.40306.40-7.38%27,1320.78
Oct 14, 2026334.60336.60329.30330.80330.80-0.42%20,8550.59
Oct 13, 2026335.20337.80330.00332.20332.20-1.95%11,9050.33
Oct 12, 2026339.80343.70338.80338.80338.80-1.05%14,6120.37
Oct 09, 2026347.00350.20342.40342.40342.40-0.87%1,0070.02
Oct 08, 2026344.20347.00343.60345.40345.40+0.00%82,6022.02
Oct 07, 2026353.60353.60340.00345.40345.40-4.11%11,3380.28
Oct 06, 2026358.80363.80358.80360.20360.20+2.10%2,0040.05
Oct 05, 2026356.40356.40350.80352.80352.80-1.73%24,5090.60
Oct 02, 2026353.40361.30353.40359.00359.00+4.12%21,4890.53
Oct 01, 2026339.80345.00339.80344.80344.80+2.01%240,4876.51
Sep 30, 2026339.30341.60337.10338.00338.00+0.72%1,0750.03
Sep 29, 2026334.70336.00332.40335.60335.60+2.25%100,0822.81
Sep 28, 2026328.80333.80327.30328.20328.20-1.62%14,7400.42
Sep 25, 2026338.80339.40333.40333.60333.60-0.09%50,6581.45
Sep 24, 2026336.90341.80333.90333.90333.90-1.79%1,1810.03
Sep 23, 2026338.60342.60338.60340.00340.00+0.65%38,6231.10
Sep 22, 2026338.30338.30332.60337.80337.80+0.24%80,4962.38
Sep 21, 2026329.60339.00329.60337.00337.00+5.31%12,5560.37
Sep 18, 2026318.40323.00318.40320.00320.00+0.88%15,7360.47
Sep 17, 2026314.74320.00314.74317.20317.20+1.02%62,7511.89
Sep 16, 2026311.70316.20311.70314.00314.00+2.01%4,0960.12
Sep 15, 2026307.50311.20305.60307.80307.80-0.71%26,2410.79
Sep 14, 2026313.60313.60308.00310.00310.00-3.25%31,1160.87
Sep 11, 2026319.80322.20316.20320.40320.40+0.16%37,6031.06
Sep 10, 2026324.80327.50318.80319.90319.90+0.91%77,7242.18
Sep 09, 2026319.10319.40313.20317.00317.00-0.69%3,2420.09
Sep 08, 2026318.20320.60317.80319.20319.20-1.60%42,4001.19
Sep 07, 2026318.80324.40318.60324.40324.40+3.58%5,3500.15
Sep 04, 2026307.00313.20307.00313.20313.20+2.09%16,4650.42
Sep 03, 2026301.60310.00301.60306.80306.80+1.12%10,3070.26
Sep 02, 2026309.00311.80302.40303.40303.40-3.44%62,2301.60
Sep 01, 2026315.20317.30311.80314.20314.20-3.62%16,6430.43
Aug 31, 2026331.20332.60326.00326.00326.00-3.61%3,3830.09
Aug 28, 2026337.60340.00337.20338.20338.20+0.77%3,5980.09
Aug 27, 2026333.20338.40333.20335.60335.60+1.70%16,1150.41
Aug 26, 2026323.80335.40323.80330.00330.00+2.55%32,2100.81
Aug 25, 2026321.00324.60321.00321.80321.80+1.84%38,7180.99