Mycronic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.84	19.84	19.84	19.84	19.84	-3.25%	-
Dec 4, 2025	20.51	20.51	20.51	20.51	20.51	4.00%	-
Dec 3, 2025	19.72	19.72	19.72	19.72	19.72	3.75%	-
Dec 2, 2025	19.00	19.00	19.00	19.00	19.00	-3.26%	-
Dec 1, 2025	19.64	19.64	19.64	19.64	19.64	-0.34%	-
Nov 28, 2025	19.71	19.71	19.71	19.71	19.71	2.51%	-
Nov 27, 2025	19.23	19.23	19.23	19.23	19.23	-0.38%	-
Nov 26, 2025	19.30	19.30	19.30	19.30	19.30	4.09%	-
Nov 25, 2025	18.55	18.55	18.55	18.55	18.55	0.12%	-
Nov 24, 2025	18.52	18.52	18.52	18.52	18.52	1.16%	-
Nov 21, 2025	18.31	18.31	18.31	18.31	18.31	-2.37%	-
Nov 20, 2025	18.76	18.76	18.76	18.76	18.76	-0.01%	-
Nov 19, 2025	18.76	18.76	18.76	18.76	18.76	-0.99%	-
Nov 18, 2025	18.95	18.95	18.95	18.95	18.95	-2.44%	-
Nov 17, 2025	19.42	19.42	19.42	19.42	19.42	0.11%	-
Nov 14, 2025	19.40	19.40	19.40	19.40	19.40	-0.50%	-
Nov 13, 2025	19.50	19.50	19.50	19.50	19.50	0.23%	-
Nov 12, 2025	19.45	19.45	19.45	19.45	19.45	0.25%	-
Nov 11, 2025	19.40	19.40	19.40	19.40	19.40	0.12%	-
Nov 10, 2025	19.38	19.38	19.38	19.38	19.38	0.60%	-
Nov 7, 2025	19.26	19.26	19.26	19.26	19.26	-0.32%	-
Nov 6, 2025	19.33	19.33	19.33	19.33	19.33	-2.81%	-
Nov 5, 2025	19.88	19.88	19.88	19.88	19.88	-0.70%	-
Nov 4, 2025	20.03	20.03	20.03	20.03	20.03	-0.37%	-
Nov 3, 2025	20.10	20.10	20.10	20.10	20.10	1.94%	-
Oct 31, 2025	19.72	19.72	19.72	19.72	19.72	0.83%	-
Oct 30, 2025	19.56	19.56	19.56	19.56	19.56	-0.57%	-
Oct 29, 2025	19.67	19.67	19.67	19.67	19.67	0.78%	-
Oct 28, 2025	19.52	19.52	19.52	19.52	19.52	-0.15%	-
Oct 27, 2025	19.55	19.55	19.55	19.55	19.55	2.03%	-
Oct 24, 2025	19.16	19.16	19.16	19.16	19.16	1.60%	-
Oct 23, 2025	18.86	18.86	18.86	18.86	18.86	2.13%	-
Oct 22, 2025	18.46	18.46	18.46	18.46	18.46	-0.15%	-
Oct 21, 2025	18.49	18.49	18.49	18.49	18.49	0.77%	-
Oct 20, 2025	18.35	18.35	18.35	18.35	18.35	0.90%	-
Oct 17, 2025	18.18	18.18	18.18	18.18	18.18	-1.39%	-
Oct 16, 2025	18.44	18.44	18.44	18.44	18.44	0.09%	-
Oct 15, 2025	18.42	18.42	18.42	18.42	18.42	0.41%	-
Oct 14, 2025	18.35	18.35	18.35	18.35	18.35	0.49%	-
Oct 13, 2025	18.26	18.26	18.26	18.26	18.26	-2.10%	-
Oct 10, 2025	19.87	19.87	19.87	18.65	18.65	-6.44%	252
Oct 9, 2025	19.93	19.93	19.93	19.93	19.93	0.48%	-
Oct 8, 2025	19.84	19.84	19.84	19.84	19.84	0.57%	-
Oct 7, 2025	19.73	19.73	19.73	19.73	19.73	1.03%	-
Oct 6, 2025	19.52	19.52	19.52	19.52	19.52	-0.35%	-
Oct 3, 2025	18.74	19.40	18.74	19.59	19.59	0.36%	50
Oct 2, 2025	19.52	19.52	19.52	19.52	19.52	-0.10%	-
Oct 1, 2025	19.54	19.54	19.54	19.54	19.54	-0.59%	-
Sep 30, 2025	19.66	19.66	19.66	19.66	19.66	-0.42%	-
Sep 29, 2025	19.74	19.74	19.74	19.74	19.74	-1.47%	-