Mycronic AB (publ) (STO:MYCR)
Sweden
· Delayed Price · Currency is SEK 219.55
-2.10 (-0.95%)
At close: Dec 5, 2025
Mycronic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 221.50 | 223.30 | 219.30 | 219.55 | 219.55 | -0.95% | 185,295 |
| Dec 4, 2025 | 215.80 | 221.85 | 215.50 | 221.65 | 221.65 | 2.71% | 177,381 |
| Dec 3, 2025 | 215.00 | 216.55 | 211.20 | 215.80 | 215.80 | 0.40% | 207,477 |
| Dec 2, 2025 | 216.85 | 217.50 | 214.65 | 214.95 | 214.95 | -0.88% | 100,319 |
| Dec 1, 2025 | 218.00 | 220.60 | 212.45 | 216.85 | 216.85 | -0.53% | 154,679 |
| Nov 28, 2025 | 218.30 | 219.50 | 215.90 | 218.00 | 218.00 | -0.46% | 281,247 |
| Nov 27, 2025 | 216.85 | 219.60 | 216.50 | 219.00 | 219.00 | 1.58% | 122,752 |
| Nov 26, 2025 | 212.60 | 216.55 | 212.45 | 215.60 | 215.60 | 3.33% | 157,744 |
| Nov 25, 2025 | 210.00 | 210.00 | 206.15 | 208.65 | 208.65 | -0.22% | 220,807 |
| Nov 24, 2025 | 205.40 | 209.10 | 204.90 | 209.10 | 209.10 | 3.13% | 148,451 |
| Nov 21, 2025 | 204.00 | 205.40 | 200.50 | 202.75 | 202.75 | -2.78% | 305,933 |
| Nov 20, 2025 | 208.25 | 211.75 | 208.25 | 208.55 | 208.55 | 1.73% | 166,015 |
| Nov 19, 2025 | 204.50 | 208.05 | 203.45 | 205.00 | 205.00 | 0.24% | 106,656 |
| Nov 18, 2025 | 204.90 | 205.65 | 202.50 | 204.50 | 204.50 | -1.21% | 146,446 |
| Nov 17, 2025 | 209.00 | 210.40 | 207.00 | 207.00 | 207.00 | -0.84% | 130,421 |
| Nov 14, 2025 | 207.70 | 209.35 | 203.55 | 208.75 | 208.75 | -0.81% | 139,561 |
| Nov 13, 2025 | 215.60 | 216.80 | 209.85 | 210.45 | 210.45 | -2.12% | 140,581 |
| Nov 12, 2025 | 213.10 | 217.35 | 211.80 | 215.00 | 215.00 | 0.70% | 108,393 |
| Nov 11, 2025 | 209.95 | 213.70 | 209.60 | 213.50 | 213.50 | 1.72% | 241,054 |
| Nov 10, 2025 | 211.60 | 211.65 | 209.05 | 209.90 | 209.90 | 0.94% | 110,306 |
| Nov 7, 2025 | 209.05 | 210.80 | 206.50 | 207.95 | 207.95 | -0.53% | 176,672 |
| Nov 6, 2025 | 215.10 | 215.15 | 208.60 | 209.05 | 209.05 | -3.08% | 112,813 |
| Nov 5, 2025 | 214.00 | 216.75 | 211.65 | 215.70 | 215.70 | -0.14% | 163,687 |
| Nov 4, 2025 | 220.00 | 220.00 | 214.95 | 216.00 | 216.00 | -2.99% | 112,078 |
| Nov 3, 2025 | 223.70 | 225.10 | 219.90 | 222.65 | 222.65 | -0.67% | 263,411 |
| Oct 31, 2025 | 224.20 | 225.15 | 222.40 | 224.15 | 224.15 | 0.29% | 66,577 |
| Oct 30, 2025 | 221.60 | 224.45 | 220.40 | 223.50 | 223.50 | 1.13% | 127,371 |
| Oct 29, 2025 | 220.60 | 223.90 | 219.60 | 221.00 | 221.00 | -0.09% | 138,741 |
| Oct 28, 2025 | 219.95 | 221.50 | 218.85 | 221.20 | 221.20 | 0.48% | 153,528 |
| Oct 27, 2025 | 218.00 | 220.25 | 217.50 | 220.15 | 220.15 | 1.38% | 134,188 |
| Oct 24, 2025 | 212.25 | 219.65 | 210.60 | 217.15 | 217.15 | 3.68% | 282,625 |
| Oct 23, 2025 | 200.15 | 210.00 | 199.90 | 209.45 | 209.45 | 5.87% | 326,899 |
| Oct 22, 2025 | 202.50 | 202.50 | 197.66 | 197.84 | 197.84 | -1.87% | 161,169 |
| Oct 21, 2025 | 200.60 | 202.55 | 199.54 | 201.60 | 201.60 | 0.35% | 131,476 |
| Oct 20, 2025 | 201.25 | 202.15 | 198.70 | 200.90 | 200.90 | 1.02% | 104,563 |
| Oct 17, 2025 | 199.44 | 200.15 | 196.00 | 198.88 | 198.88 | -1.28% | 220,030 |
| Oct 16, 2025 | 201.45 | 201.65 | 198.42 | 201.45 | 201.45 | - | 218,469 |
| Oct 15, 2025 | 201.75 | 204.70 | 200.70 | 201.45 | 201.45 | 1.26% | 287,531 |
| Oct 14, 2025 | 200.00 | 200.00 | 196.96 | 198.94 | 198.94 | -0.93% | 250,553 |
| Oct 13, 2025 | 201.00 | 203.00 | 197.48 | 200.80 | 200.80 | 2.45% | 353,324 |
| Oct 10, 2025 | 217.30 | 218.70 | 194.40 | 196.00 | 196.00 | -12.46% | 1,684,673 |
| Oct 9, 2025 | 225.00 | 226.35 | 221.50 | 223.90 | 223.90 | -0.04% | 328,409 |
| Oct 8, 2025 | 221.00 | 224.60 | 219.10 | 224.00 | 224.00 | 1.56% | 360,592 |
| Oct 7, 2025 | 221.00 | 226.35 | 220.55 | 220.55 | 220.55 | 1.05% | 418,801 |
| Oct 6, 2025 | 217.00 | 218.85 | 214.25 | 218.25 | 218.25 | 0.58% | 594,667 |
| Oct 3, 2025 | 217.00 | 219.85 | 216.25 | 217.00 | 217.00 | 0.12% | 207,455 |
| Oct 2, 2025 | 214.00 | 219.60 | 214.00 | 216.75 | 216.75 | 1.76% | 332,207 |
| Oct 1, 2025 | 214.95 | 215.00 | 211.85 | 213.00 | 213.00 | -0.91% | 308,165 |
| Sep 30, 2025 | 215.65 | 217.20 | 210.80 | 214.95 | 214.95 | -0.32% | 190,558 |
| Sep 29, 2025 | 216.50 | 217.55 | 211.50 | 215.65 | 215.65 | -0.16% | 201,202 |