Want to see SE:MYCR full AI Analyst Report?
Mycronic AB (MYCR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 302.00 | 303.40 | 298.20 | 301.00 | 301.00 | -3.65% | 296,340 | 1.12 |
| Oct 29, 2026 | 307.80 | 313.20 | 306.00 | 312.40 | 312.40 | +1.03% | 238,080 | 0.90 |
| Oct 28, 2026 | 305.00 | 309.20 | 303.20 | 309.20 | 309.20 | +2.05% | 193,278 | 0.73 |
| Oct 27, 2026 | 301.00 | 304.60 | 298.40 | 303.00 | 303.00 | +1.07% | 358,784 | 1.37 |
| Oct 26, 2026 | 296.40 | 302.00 | 294.80 | 299.80 | 299.80 | +1.22% | 393,974 | 1.52 |
| Oct 23, 2026 | 302.00 | 303.20 | 290.40 | 296.20 | 296.20 | -1.66% | 336,051 | 1.28 |
| Oct 22, 2026 | 310.00 | 312.80 | 300.80 | 301.20 | 301.20 | +2.59% | 710,720 | 2.77 |
| Oct 21, 2026 | 297.20 | 297.20 | 292.20 | 293.60 | 293.60 | -0.27% | 402,646 | 1.59 |
| Oct 20, 2026 | 296.00 | 296.60 | 291.40 | 294.40 | 294.40 | -1.93% | 254,406 | 1.01 |
| Oct 19, 2026 | 299.20 | 300.20 | 295.20 | 300.20 | 300.20 | +0.67% | 453,998 | 1.84 |
| Oct 16, 2026 | 309.00 | 310.00 | 295.60 | 298.20 | 298.20 | -1.91% | 652,569 | 2.72 |
| Oct 15, 2026 | 315.20 | 316.20 | 298.40 | 304.00 | 304.00 | -8.10% | 590,609 | 2.53 |
| Oct 14, 2026 | 334.00 | 336.80 | 329.20 | 330.80 | 330.80 | -0.06% | 291,808 | 1.24 |
| Oct 13, 2026 | 332.40 | 338.20 | 327.00 | 331.00 | 331.00 | -2.01% | 277,507 | 1.18 |
| Oct 12, 2026 | 344.40 | 344.40 | 337.80 | 337.80 | 337.80 | -1.34% | 338,133 | 1.40 |
| Oct 09, 2026 | 346.40 | 351.00 | 341.80 | 342.40 | 342.40 | -1.10% | 202,693 | 0.81 |
| Oct 08, 2026 | 345.00 | 348.00 | 339.40 | 346.20 | 346.20 | +0.35% | 154,311 | 0.62 |
| Oct 07, 2026 | 355.60 | 356.20 | 339.80 | 345.00 | 345.00 | -3.90% | 249,796 | 1.00 |
| Oct 06, 2026 | 357.40 | 364.40 | 352.40 | 359.00 | 359.00 | +1.13% | 166,159 | 0.67 |
| Oct 05, 2026 | 358.20 | 358.20 | 350.60 | 355.00 | 355.00 | -0.89% | 224,886 | 0.91 |
| Oct 02, 2026 | 346.00 | 362.40 | 346.00 | 358.20 | 358.20 | +4.13% | 273,579 | 1.10 |
| Oct 01, 2026 | 342.00 | 345.20 | 339.40 | 344.00 | 344.00 | +1.71% | 228,509 | 0.92 |
| Sep 30, 2026 | 337.60 | 342.00 | 336.00 | 338.20 | 338.20 | +0.24% | 253,505 | 1.02 |
| Sep 29, 2026 | 334.00 | 337.40 | 331.40 | 337.40 | 337.40 | +1.93% | 360,232 | 1.45 |
| Sep 28, 2026 | 332.00 | 333.80 | 325.40 | 331.00 | 331.00 | -0.90% | 228,471 | 0.91 |
| Sep 25, 2026 | 338.00 | 339.80 | 333.20 | 334.00 | 334.00 | +0.91% | 190,609 | 0.76 |
| Sep 24, 2026 | 337.80 | 341.80 | 331.00 | 331.00 | 331.00 | -2.76% | 158,911 | 0.63 |
| Sep 23, 2026 | 337.80 | 343.40 | 336.60 | 340.40 | 340.40 | +0.83% | 364,812 | 1.46 |
| Sep 22, 2026 | 336.00 | 339.40 | 331.20 | 337.60 | 337.60 | +0.60% | 125,563 | 0.50 |
| Sep 21, 2026 | 323.20 | 339.20 | 323.20 | 335.60 | 335.60 | +4.88% | 193,479 | 0.76 |
| Sep 18, 2026 | 319.40 | 323.00 | 317.60 | 320.00 | 320.00 | +0.63% | 411,750 | 1.64 |
| Sep 17, 2026 | 314.40 | 320.20 | 314.00 | 318.00 | 318.00 | +0.95% | 194,270 | 0.77 |
| Sep 16, 2026 | 311.60 | 317.00 | 310.80 | 315.00 | 315.00 | +2.34% | 396,423 | 1.62 |
| Sep 15, 2026 | 310.40 | 311.80 | 305.40 | 307.80 | 307.80 | -0.32% | 346,055 | 1.40 |
| Sep 14, 2026 | 314.20 | 314.40 | 308.00 | 308.80 | 308.80 | -3.62% | 254,731 | 1.02 |
| Sep 11, 2026 | 319.00 | 322.20 | 315.80 | 320.40 | 320.40 | +0.50% | 130,397 | 0.52 |
| Sep 10, 2026 | 320.00 | 328.40 | 318.20 | 318.80 | 318.80 | +0.06% | 243,855 | 0.97 |
| Sep 09, 2026 | 319.40 | 321.00 | 312.80 | 318.60 | 318.60 | -0.19% | 167,329 | 0.65 |
| Sep 08, 2026 | 320.40 | 323.00 | 316.80 | 319.20 | 319.20 | -1.48% | 112,205 | 0.43 |
| Sep 07, 2026 | 317.20 | 325.00 | 315.40 | 324.00 | 324.00 | +3.45% | 157,558 | 0.60 |
| Sep 04, 2026 | 307.00 | 313.20 | 306.80 | 313.20 | 313.20 | +2.09% | 482,178 | 1.88 |
| Sep 03, 2026 | 302.60 | 310.60 | 300.80 | 306.80 | 306.80 | +1.46% | 212,682 | 0.83 |
| Sep 02, 2026 | 311.80 | 312.80 | 302.20 | 302.40 | 302.40 | -3.01% | 232,428 | 0.91 |
| Sep 01, 2026 | 325.20 | 325.20 | 311.60 | 311.80 | 311.80 | -4.30% | 501,694 | 2.00 |
| Aug 31, 2026 | 337.80 | 337.80 | 325.60 | 325.80 | 325.80 | -3.67% | 270,447 | 1.08 |
| Aug 28, 2026 | 337.00 | 340.20 | 336.60 | 338.20 | 338.20 | +0.71% | 202,583 | 0.81 |
| Aug 27, 2026 | 334.40 | 338.60 | 332.40 | 335.80 | 335.80 | +1.63% | 213,510 | 0.85 |
| Aug 26, 2026 | 322.40 | 336.00 | 322.40 | 330.40 | 330.40 | +2.67% | 284,784 | 1.11 |
| Aug 25, 2026 | 318.00 | 324.60 | 317.60 | 321.80 | 321.80 | +1.90% | 273,130 | 1.06 |
| Aug 24, 2026 | 312.00 | 318.00 | 312.00 | 315.80 | 315.80 | -0.69% | 186,226 | 0.72 |