Mycronic publ AB (MYCR.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 327.20 | 327.20 | 322.40 | 324.00 | -0.61% | 113,084 |
| 2026-08-06 | 326.80 | 329.00 | 320.80 | 326.00 | -0.55% | 188,581 |
| 2026-08-05 | 330.00 | 333.20 | 326.20 | 327.80 | +1.05% | 283,614 |
| 2026-08-04 | 319.80 | 325.00 | 318.40 | 324.40 | +2.72% | 247,068 |
| 2026-08-03 | 316.20 | 318.00 | 308.80 | 315.80 | +0.64% | 201,055 |
| 2026-07-31 | 317.00 | 320.80 | 313.20 | 313.80 | +0.00% | 209,714 |
| 2026-07-30 | 310.80 | 318.00 | 307.00 | 313.80 | +1.29% | 236,074 |
| 2026-07-29 | 312.80 | 317.40 | 309.80 | 309.80 | -1.02% | 232,547 |
| 2026-07-28 | 319.80 | 319.80 | 306.20 | 313.00 | -5.78% | 564,806 |
| 2026-07-27 | 344.00 | 348.60 | 330.20 | 332.20 | -3.09% | 266,902 |
| 2026-07-24 | 345.00 | 349.00 | 339.80 | 342.80 | -1.38% | 170,061 |
| 2026-07-23 | 351.00 | 351.40 | 346.00 | 347.60 | -0.80% | 193,081 |
| 2026-07-22 | 342.00 | 350.40 | 340.20 | 350.40 | +0.98% | 151,633 |
| 2026-07-21 | 338.60 | 347.80 | 335.20 | 347.00 | +2.60% | 216,445 |
| 2026-07-20 | 343.00 | 345.00 | 335.40 | 338.20 | -1.80% | 205,323 |
| 2026-07-17 | 339.00 | 344.40 | 336.00 | 344.40 | -1.60% | 387,522 |
| 2026-07-16 | 345.80 | 351.80 | 340.20 | 350.00 | +1.27% | 275,992 |
| 2026-07-15 | 352.20 | 353.20 | 341.80 | 345.60 | +1.89% | 695,748 |
| 2026-07-14 | 319.40 | 344.40 | 319.40 | 339.20 | +15.30% | 756,650 |
| 2026-07-13 | 290.40 | 294.20 | 289.20 | 294.20 | -0.74% | 152,565 |
| 2026-07-10 | 296.00 | 297.40 | 293.40 | 296.40 | -0.13% | 181,569 |
| 2026-07-09 | 287.00 | 298.20 | 287.00 | 296.80 | +3.99% | 145,140 |
| 2026-07-08 | 290.20 | 291.20 | 282.60 | 285.40 | -1.79% | 183,098 |
| 2026-07-07 | 294.00 | 297.20 | 287.40 | 290.60 | -2.55% | 264,250 |
| 2026-07-06 | 303.60 | 303.80 | 292.40 | 298.20 | -2.36% | 294,254 |
| 2026-07-03 | 305.00 | 309.20 | 303.80 | 305.40 | +0.73% | 295,875 |
| 2026-07-02 | 312.00 | 312.00 | 300.80 | 303.20 | -3.13% | 347,300 |
| 2026-07-01 | 321.20 | 321.40 | 307.40 | 313.00 | -2.55% | 280,321 |
| 2026-06-30 | 315.00 | 321.80 | 312.20 | 321.20 | +3.48% | 249,217 |
| 2026-06-29 | 305.60 | 311.40 | 303.60 | 310.40 | +1.57% | 137,982 |
| 2026-06-26 | 310.00 | 310.00 | 302.00 | 305.60 | -1.16% | 314,141 |
| 2026-06-25 | 305.80 | 315.20 | 304.60 | 309.20 | +3.48% | 344,601 |
| 2026-06-24 | 306.00 | 306.00 | 297.00 | 298.80 | -0.93% | 311,104 |
| 2026-06-23 | 304.60 | 305.00 | 297.40 | 301.60 | -2.90% | 195,211 |
| 2026-06-22 | 305.40 | 310.60 | 301.00 | 310.60 | +1.84% | 187,189 |
| 2026-06-18 | 306.20 | 306.20 | 294.20 | 305.00 | +0.26% | 473,504 |
| 2026-06-17 | 308.40 | 310.40 | 303.00 | 304.20 | -0.91% | 351,393 |
| 2026-06-16 | 317.20 | 318.80 | 306.80 | 307.00 | -2.79% | 321,687 |
| 2026-06-15 | 313.40 | 317.60 | 311.80 | 315.80 | +3.14% | 268,560 |
| 2026-06-12 | 302.80 | 307.20 | 301.60 | 306.20 | +2.07% | 180,510 |
| 2026-06-11 | 295.00 | 302.80 | 294.40 | 300.00 | +1.63% | 235,624 |
| 2026-06-10 | 293.00 | 300.20 | 291.00 | 295.20 | +0.75% | 159,345 |
| 2026-06-09 | 299.80 | 302.00 | 293.00 | 293.00 | -2.33% | 214,478 |
| 2026-06-08 | 291.00 | 300.60 | 289.60 | 300.00 | +0.00% | 228,300 |
| 2026-06-05 | 304.00 | 304.20 | 296.20 | 300.00 | -2.15% | 211,387 |
| 2026-06-04 | 309.20 | 309.20 | 299.40 | 306.60 | -0.52% | 177,632 |
| 2026-06-03 | 306.00 | 308.80 | 303.00 | 308.20 | +1.45% | 211,698 |
| 2026-06-02 | 299.60 | 303.80 | 297.00 | 303.80 | +1.95% | 224,637 |
| 2026-06-01 | 299.00 | 302.60 | 294.60 | 298.00 | +0.00% | 161,265 |
| 2026-05-29 | 302.00 | 302.00 | 292.00 | 298.00 | -0.93% | 642,080 |
| 2026-05-28 | 306.00 | 309.20 | 294.00 | 300.80 | -1.70% | 410,211 |
| 2026-05-27 | 311.40 | 313.60 | 302.60 | 306.00 | -1.67% | 253,770 |
| 2026-05-26 | 313.40 | 313.40 | 306.20 | 311.20 | -0.38% | 390,957 |
| 2026-05-25 | 313.80 | 315.00 | 311.60 | 312.40 | +0.26% | 165,077 |
| 2026-05-22 | 303.60 | 311.60 | 303.60 | 311.60 | +4.14% | 364,907 |
| 2026-05-21 | 297.00 | 301.60 | 295.20 | 299.20 | +0.81% | 169,832 |
| 2026-05-20 | 288.60 | 297.00 | 288.40 | 296.80 | +2.42% | 361,448 |
| 2026-05-19 | 294.40 | 297.00 | 286.60 | 289.80 | -1.83% | 287,580 |
| 2026-05-18 | 302.00 | 302.40 | 293.00 | 295.20 | -2.70% | 288,023 |
| 2026-05-15 | 301.60 | 303.40 | 298.40 | 303.40 | +0.73% | 428,301 |
| 2026-05-13 | 295.40 | 303.60 | 295.40 | 301.20 | +3.79% | 193,418 |
| 2026-05-12 | 297.40 | 297.80 | 290.20 | 290.20 | -3.27% | 175,238 |
| 2026-05-11 | 296.40 | 301.40 | 295.40 | 300.00 | +1.01% | 143,130 |
| 2026-05-08 | 292.20 | 297.20 | 288.40 | 297.00 | +1.50% | 273,032 |
| 2026-05-07 | 296.80 | 301.60 | 291.60 | 292.60 | -2.01% | 240,791 |
| 2026-05-06 | 295.80 | 298.60 | 291.60 | 298.60 | +1.91% | 286,497 |
| 2026-05-05 | 291.60 | 294.40 | 291.00 | 293.00 | +0.76% | 295,708 |
| 2026-05-04 | 291.40 | 295.20 | 288.60 | 290.80 | +0.62% | 330,105 |
| 2026-04-30 | 290.00 | 292.00 | 287.80 | 289.00 | -0.34% | 126,116 |
| 2026-04-29 | 289.00 | 293.20 | 287.60 | 290.00 | +1.05% | 325,442 |
| 2026-04-28 | 290.00 | 291.20 | 285.40 | 287.00 | -2.05% | 320,298 |
| 2026-04-27 | 294.20 | 300.00 | 291.00 | 293.00 | -3.49% | 571,640 |
| 2026-04-24 | 284.80 | 303.60 | 276.00 | 303.60 | +12.03% | 682,287 |
| 2026-04-23 | 269.40 | 272.80 | 268.00 | 271.00 | +0.74% | 336,078 |
| 2026-04-22 | 272.80 | 276.20 | 269.00 | 269.00 | -1.03% | 343,782 |
| 2026-04-21 | 272.20 | 274.60 | 271.00 | 271.80 | +0.15% | 212,778 |
| 2026-04-20 | 268.60 | 271.80 | 266.00 | 271.40 | +0.74% | 318,405 |
| 2026-04-17 | 260.60 | 271.40 | 260.40 | 269.40 | +3.46% | 821,043 |
| 2026-04-16 | 255.00 | 262.20 | 255.00 | 260.40 | +3.33% | 217,205 |
| 2026-04-15 | 252.40 | 255.40 | 251.40 | 252.00 | -0.16% | 207,856 |
| 2026-04-14 | 247.60 | 255.20 | 245.40 | 252.40 | +3.78% | 344,579 |
| 2026-04-13 | 236.60 | 243.40 | 234.60 | 243.20 | +2.18% | 149,768 |
| 2026-04-10 | 235.60 | 240.80 | 235.00 | 238.00 | +1.36% | 120,510 |
| 2026-04-09 | 233.80 | 235.20 | 232.40 | 234.80 | -0.09% | 127,115 |
| 2026-04-08 | 234.00 | 235.00 | 229.40 | 235.00 | +4.72% | 245,459 |
| 2026-04-07 | 220.60 | 229.20 | 220.60 | 224.40 | +2.82% | 355,220 |
| 2026-04-02 | 223.55 | 225.00 | 217.55 | 218.25 | -4.13% | 272,125 |
| 2026-04-01 | 222.75 | 228.60 | 222.75 | 227.65 | +4.43% | 296,130 |
| 2026-03-31 | 216.70 | 221.00 | 215.00 | 218.00 | +1.30% | 209,350 |
| 2026-03-30 | 213.20 | 217.60 | 211.95 | 215.20 | +0.84% | 131,972 |
| 2026-03-27 | 218.10 | 218.95 | 211.30 | 213.40 | -2.15% | 189,307 |
| 2026-03-26 | 216.15 | 219.10 | 215.85 | 218.10 | -0.21% | 166,370 |
| 2026-03-25 | 213.50 | 219.20 | 213.50 | 218.55 | +2.56% | 265,146 |
| 2026-03-24 | 212.45 | 213.75 | 208.90 | 213.10 | +0.33% | 159,924 |
| 2026-03-23 | 206.30 | 217.95 | 202.95 | 212.40 | +0.52% | 322,116 |
| 2026-03-20 | 215.90 | 218.60 | 210.45 | 211.30 | -1.40% | 592,021 |
| 2026-03-19 | 216.45 | 216.65 | 212.60 | 214.30 | -2.50% | 267,504 |
| 2026-03-18 | 219.60 | 221.80 | 218.95 | 219.80 | +0.50% | 297,029 |
| 2026-03-17 | 214.00 | 221.25 | 214.00 | 218.70 | +1.30% | 214,804 |
| 2026-03-16 | 212.90 | 217.00 | 212.90 | 215.90 | +1.60% | 139,839 |
| 2026-03-13 | 213.20 | 217.65 | 212.50 | 212.50 | -0.45% | 194,926 |
| 2026-03-12 | 208.45 | 215.25 | 207.55 | 213.45 | +2.40% | 271,780 |
| 2026-03-11 | 200.80 | 208.50 | 200.75 | 208.45 | +2.26% | 236,960 |
| 2026-03-10 | 202.05 | 206.85 | 202.05 | 203.85 | +3.00% | 263,783 |
| 2026-03-09 | 195.00 | 199.80 | 194.48 | 197.92 | -1.70% | 172,444 |
| 2026-03-06 | 204.00 | 207.75 | 199.20 | 201.35 | -1.30% | 133,075 |
| 2026-03-05 | 206.90 | 208.50 | 203.20 | 204.00 | -1.38% | 159,269 |
| 2026-03-04 | 198.00 | 208.00 | 198.00 | 206.85 | +2.99% | 637,706 |
| 2026-03-03 | 202.00 | 202.10 | 196.92 | 200.85 | -1.45% | 835,194 |
| 2026-03-02 | 200.65 | 205.85 | 200.00 | 203.80 | -0.73% | 175,381 |
| 2026-02-27 | 204.20 | 207.15 | 202.55 | 205.30 | +0.64% | 191,651 |
| 2026-02-26 | 201.00 | 210.60 | 200.95 | 204.00 | +1.52% | 411,956 |
| 2026-02-25 | 199.30 | 202.40 | 199.30 | 200.95 | +0.56% | 177,980 |
| 2026-02-24 | 195.96 | 201.70 | 195.76 | 199.84 | +2.05% | 174,193 |
| 2026-02-23 | 197.66 | 198.78 | 195.42 | 195.82 | -1.05% | 274,161 |
| 2026-02-20 | 197.20 | 199.58 | 196.50 | 197.90 | +0.05% | 480,708 |
| 2026-02-19 | 197.26 | 198.92 | 196.00 | 197.80 | -0.07% | 353,141 |
| 2026-02-18 | 196.94 | 198.92 | 195.06 | 197.94 | +0.51% | 262,771 |
| 2026-02-17 | 194.30 | 196.98 | 190.52 | 196.94 | +1.38% | 172,667 |
| 2026-02-16 | 196.14 | 196.90 | 193.34 | 194.26 | -0.96% | 160,850 |
| 2026-02-13 | 190.28 | 197.50 | 190.00 | 196.14 | +2.57% | 405,481 |
| 2026-02-12 | 193.14 | 194.02 | 189.40 | 191.22 | -0.53% | 269,277 |
| 2026-02-11 | 190.52 | 193.98 | 188.28 | 192.24 | +0.90% | 337,883 |
| 2026-02-10 | 193.50 | 193.86 | 189.98 | 190.52 | -1.54% | 189,324 |
| 2026-02-09 | 192.30 | 194.00 | 191.00 | 193.50 | +0.98% | 185,615 |
| 2026-02-06 | 187.82 | 194.22 | 183.32 | 191.62 | +1.45% | 400,994 |
| 2026-02-05 | 188.96 | 202.75 | 185.06 | 188.88 | -9.56% | 964,648 |
| 2026-02-04 | 207.15 | 211.40 | 206.80 | 208.85 | +0.58% | 315,065 |
| 2026-02-03 | 210.05 | 211.15 | 206.85 | 207.65 | -0.72% | 215,040 |
| 2026-02-02 | 204.00 | 210.45 | 200.80 | 209.15 | +1.63% | 213,577 |
| 2026-01-30 | 207.15 | 209.75 | 205.80 | 205.80 | -0.65% | 168,097 |
| 2026-01-29 | 209.00 | 209.70 | 204.40 | 207.15 | -0.77% | 348,258 |
| 2026-01-28 | 207.00 | 210.25 | 206.70 | 208.75 | +0.72% | 233,949 |
| 2026-01-27 | 205.60 | 207.95 | 204.20 | 207.25 | +1.20% | 187,222 |
| 2026-01-26 | 211.55 | 211.55 | 204.75 | 204.80 | -3.19% | 334,545 |
| 2026-01-23 | 211.25 | 213.75 | 208.15 | 211.55 | +1.39% | 237,350 |
| 2026-01-22 | 211.70 | 213.25 | 208.05 | 208.65 | -0.05% | 278,297 |
| 2026-01-21 | 213.00 | 214.60 | 204.60 | 208.75 | -1.74% | 227,353 |
| 2026-01-20 | 206.55 | 212.65 | 205.00 | 212.45 | +3.23% | 174,358 |
| 2026-01-19 | 208.10 | 210.10 | 203.00 | 205.80 | -4.77% | 176,960 |
| 2026-01-16 | 212.05 | 217.25 | 212.05 | 216.10 | +0.93% | 243,454 |
| 2026-01-15 | 206.95 | 214.10 | 206.20 | 214.10 | +3.45% | 232,723 |
| 2026-01-14 | 208.40 | 209.15 | 204.65 | 206.95 | -0.70% | 246,898 |
| 2026-01-13 | 208.00 | 210.60 | 204.55 | 208.40 | +0.60% | 274,077 |
| 2026-01-12 | 212.25 | 212.25 | 206.80 | 207.15 | -2.29% | 208,094 |
| 2026-01-09 | 211.55 | 213.05 | 208.75 | 212.00 | +0.47% | 180,984 |
| 2026-01-08 | 226.70 | 226.70 | 211.00 | 211.00 | -7.70% | 325,808 |
| 2026-01-07 | 224.95 | 228.60 | 223.80 | 228.60 | +2.83% | 201,773 |
| 2026-01-05 | 216.60 | 223.55 | 216.60 | 222.30 | +2.63% | 111,487 |
| 2026-01-02 | 223.15 | 225.00 | 215.70 | 216.60 | -2.98% | 150,551 |
| 2025-12-30 | 224.55 | 224.65 | 221.65 | 223.25 | +0.36% | 124,972 |
| 2025-12-29 | 219.25 | 223.20 | 219.25 | 222.45 | +1.32% | 137,711 |
| 2025-12-23 | 219.40 | 220.80 | 218.00 | 219.55 | +0.02% | 76,661 |
| 2025-12-22 | 219.55 | 220.90 | 216.90 | 219.50 | +0.83% | 124,901 |
| 2025-12-19 | 216.65 | 218.45 | 214.65 | 217.70 | +0.51% | 243,230 |
| 2025-12-18 | 214.00 | 217.30 | 213.30 | 216.60 | +1.21% | 164,202 |
| 2025-12-17 | 218.00 | 218.50 | 212.50 | 214.00 | -1.92% | 277,731 |
| 2025-12-16 | 219.20 | 221.05 | 217.35 | 218.20 | -1.07% | 204,276 |
| 2025-12-15 | 218.70 | 220.80 | 217.60 | 220.55 | +0.85% | 254,448 |
| 2025-12-12 | 220.80 | 223.90 | 218.70 | 218.70 | -0.95% | 389,810 |
| 2025-12-11 | 217.60 | 221.95 | 216.45 | 220.80 | +1.85% | 213,406 |
| 2025-12-10 | 216.75 | 218.20 | 214.45 | 216.80 | +0.02% | 139,381 |
| 2025-12-09 | 219.70 | 220.70 | 215.95 | 216.75 | -1.34% | 137,122 |
| 2025-12-08 | 219.80 | 221.20 | 218.50 | 219.70 | +0.07% | 93,041 |
| 2025-12-05 | 221.50 | 223.30 | 219.30 | 219.55 | -0.95% | 185,295 |
| 2025-12-04 | 215.80 | 221.85 | 215.50 | 221.65 | +2.71% | 177,381 |
| 2025-12-03 | 215.00 | 216.55 | 211.20 | 215.80 | +0.40% | 207,477 |
| 2025-12-02 | 216.85 | 217.50 | 214.65 | 214.95 | -0.88% | 100,319 |
| 2025-12-01 | 218.00 | 220.60 | 212.45 | 216.85 | -0.53% | 154,679 |
| 2025-11-28 | 218.30 | 219.50 | 215.90 | 218.00 | -0.46% | 281,247 |
| 2025-11-27 | 216.85 | 219.60 | 216.50 | 219.00 | +1.58% | 122,752 |
| 2025-11-26 | 212.60 | 216.55 | 212.45 | 215.60 | +3.33% | 157,744 |
| 2025-11-25 | 210.00 | 210.00 | 206.15 | 208.65 | -0.22% | 220,577 |
| 2025-11-24 | 205.40 | 209.10 | 204.90 | 209.10 | +3.13% | 148,451 |
| 2025-11-21 | 204.00 | 205.40 | 200.50 | 202.75 | -2.78% | 305,933 |
| 2025-11-20 | 208.25 | 211.75 | 208.25 | 208.55 | +1.73% | 166,015 |
| 2025-11-19 | 204.50 | 208.05 | 203.45 | 205.00 | +0.24% | 106,656 |
| 2025-11-18 | 204.90 | 205.65 | 202.50 | 204.50 | -1.21% | 146,446 |
| 2025-11-17 | 209.00 | 210.40 | 207.00 | 207.00 | -0.84% | 130,421 |
| 2025-11-14 | 207.70 | 209.35 | 203.55 | 208.75 | -0.81% | 139,561 |
| 2025-11-13 | 215.60 | 216.80 | 209.85 | 210.45 | -2.12% | 140,581 |
| 2025-11-12 | 213.10 | 217.35 | 211.80 | 215.00 | +0.70% | 108,393 |
| 2025-11-11 | 209.95 | 213.70 | 209.60 | 213.50 | +1.72% | 241,054 |
| 2025-11-10 | 211.60 | 211.65 | 209.05 | 209.90 | +0.94% | 110,306 |
| 2025-11-07 | 209.05 | 210.80 | 206.50 | 207.95 | -0.53% | 176,672 |
| 2025-11-06 | 215.10 | 215.15 | 208.60 | 209.05 | -3.08% | 112,813 |
| 2025-11-05 | 214.00 | 216.75 | 211.65 | 215.70 | -0.14% | 163,687 |
| 2025-11-04 | 220.00 | 220.00 | 214.95 | 216.00 | -2.99% | 112,078 |
| 2025-11-03 | 223.70 | 225.10 | 219.90 | 222.65 | -0.67% | 263,411 |
| 2025-10-31 | 224.20 | 225.15 | 222.40 | 224.15 | +0.29% | 66,577 |
| 2025-10-30 | 221.60 | 224.45 | 220.40 | 223.50 | +1.13% | 127,371 |
| 2025-10-29 | 220.60 | 223.90 | 219.60 | 221.00 | -0.09% | 138,741 |
| 2025-10-28 | 219.95 | 221.50 | 218.85 | 221.20 | +0.48% | 153,528 |
| 2025-10-27 | 218.00 | 220.25 | 217.50 | 220.15 | +1.38% | 134,188 |
| 2025-10-24 | 212.25 | 219.65 | 210.60 | 217.15 | +3.68% | 282,625 |
| 2025-10-23 | 200.15 | 210.00 | 199.90 | 209.45 | +5.87% | 326,899 |
| 2025-10-22 | 202.50 | 202.50 | 197.66 | 197.84 | -1.87% | 161,169 |
| 2025-10-21 | 200.60 | 202.55 | 199.54 | 201.60 | +0.35% | 131,476 |
| 2025-10-20 | 201.25 | 202.15 | 198.70 | 200.90 | +1.02% | 104,563 |
| 2025-10-17 | 199.44 | 200.15 | 196.00 | 198.88 | -1.28% | 220,030 |
| 2025-10-16 | 201.45 | 201.65 | 198.42 | 201.45 | +0.00% | 218,469 |
| 2025-10-15 | 201.75 | 204.70 | 200.70 | 201.45 | +1.26% | 287,531 |
| 2025-10-14 | 200.00 | 200.00 | 196.96 | 198.94 | -0.93% | 250,439 |
| 2025-10-13 | 201.00 | 203.00 | 197.48 | 200.80 | +2.45% | 353,324 |
| 2025-10-10 | 217.30 | 218.70 | 194.40 | 196.00 | -12.46% | 1,683,086 |
| 2025-10-09 | 225.00 | 226.35 | 221.50 | 223.90 | -0.04% | 328,409 |
| 2025-10-08 | 221.00 | 224.60 | 219.10 | 224.00 | +1.56% | 360,592 |
| 2025-10-07 | 221.00 | 226.35 | 220.55 | 220.55 | +1.05% | 418,801 |
| 2025-10-06 | 217.00 | 218.85 | 214.25 | 218.25 | +0.58% | 594,667 |
| 2025-10-03 | 217.00 | 219.85 | 216.25 | 217.00 | +0.12% | 207,455 |
| 2025-10-02 | 214.00 | 219.60 | 214.00 | 216.75 | +1.76% | 332,207 |
| 2025-10-01 | 214.95 | 215.00 | 211.85 | 213.00 | -0.91% | 308,165 |
| 2025-09-30 | 215.65 | 217.20 | 210.80 | 214.95 | -0.32% | 190,558 |
| 2025-09-29 | 216.50 | 217.55 | 211.50 | 215.65 | -0.16% | 201,202 |
| 2025-09-26 | 222.00 | 222.00 | 215.15 | 216.00 | -1.82% | 94,064 |
| 2025-09-25 | 219.50 | 220.95 | 217.00 | 220.00 | +0.50% | 154,354 |
| 2025-09-24 | 230.00 | 230.00 | 218.90 | 218.90 | -4.78% | 376,155 |
| 2025-09-23 | 227.95 | 229.90 | 223.20 | 229.90 | +0.11% | 181,631 |
| 2025-09-22 | 222.50 | 231.25 | 222.50 | 229.65 | +5.18% | 291,496 |
| 2025-09-19 | 219.75 | 219.75 | 216.80 | 218.35 | -0.57% | 333,261 |
| 2025-09-18 | 212.05 | 219.85 | 212.05 | 219.60 | +3.46% | 172,511 |
| 2025-09-17 | 213.10 | 214.25 | 210.55 | 212.25 | -0.33% | 105,397 |
| 2025-09-16 | 216.50 | 219.05 | 212.70 | 212.95 | -1.64% | 138,538 |
| 2025-09-15 | 212.25 | 216.50 | 211.00 | 216.50 | +2.19% | 74,269 |
| 2025-09-12 | 214.00 | 215.05 | 211.85 | 211.85 | -0.82% | 91,966 |
| 2025-09-11 | 211.60 | 215.00 | 211.40 | 213.60 | +1.11% | 62,959 |
| 2025-09-10 | 211.65 | 214.15 | 211.25 | 211.25 | -0.07% | 64,566 |
| 2025-09-09 | 212.05 | 213.30 | 209.80 | 211.40 | -0.38% | 65,319 |
| 2025-09-08 | 207.95 | 212.20 | 207.75 | 212.20 | +2.04% | 93,546 |
| 2025-09-05 | 204.60 | 209.55 | 204.60 | 207.95 | +1.94% | 101,210 |
| 2025-09-04 | 206.35 | 206.35 | 198.50 | 204.00 | -0.51% | 231,080 |
| 2025-09-03 | 206.25 | 213.70 | 203.20 | 205.05 | -0.19% | 138,481 |
| 2025-09-02 | 211.10 | 211.25 | 203.60 | 205.45 | -2.72% | 152,260 |
| 2025-09-01 | 212.10 | 212.95 | 209.20 | 211.20 | -0.40% | 120,216 |
| 2025-08-29 | 216.40 | 217.55 | 211.50 | 212.05 | -2.08% | 75,654 |
| 2025-08-28 | 210.85 | 216.80 | 210.00 | 216.55 | +2.73% | 166,420 |
| 2025-08-27 | 213.35 | 213.65 | 208.65 | 210.80 | -1.08% | 111,849 |
| 2025-08-26 | 217.45 | 218.00 | 212.25 | 213.10 | -2.02% | 212,646 |
| 2025-08-25 | 215.25 | 217.75 | 214.65 | 217.50 | +0.95% | 115,571 |
| 2025-08-22 | 212.15 | 215.55 | 211.75 | 215.45 | +1.03% | 202,677 |
| 2025-08-21 | 213.25 | 215.10 | 212.70 | 213.25 | -0.05% | 90,879 |
| 2025-08-20 | 211.70 | 216.00 | 211.70 | 213.35 | -0.35% | 97,332 |
| 2025-08-19 | 212.25 | 214.30 | 211.25 | 214.10 | +1.37% | 74,408 |
| 2025-08-18 | 211.60 | 211.80 | 210.00 | 211.20 | +0.19% | 115,084 |
| 2025-08-15 | 212.25 | 214.20 | 210.80 | 210.80 | -0.75% | 76,631 |
| 2025-08-14 | 213.00 | 213.05 | 210.50 | 212.40 | -0.35% | 84,259 |
| 2025-08-13 | 214.05 | 215.20 | 212.20 | 213.15 | -0.40% | 79,404 |
| 2025-08-12 | 214.35 | 215.00 | 211.20 | 214.00 | +0.23% | 93,348 |
| 2025-08-11 | 217.40 | 217.40 | 212.35 | 213.50 | -1.27% | 85,349 |
| 2025-08-08 | 215.55 | 216.85 | 214.45 | 216.25 | +0.32% | 82,325 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+11.55%). Worst month: Jul (-3.25%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Mycronic publ AB's (MYCR.ST) latest close?
324.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is MYCR.ST's 52-week high and low?
353.20 high and 183.32 low over the trailing 52 weeks, as of 2026-08-07.
What is Mycronic publ AB's strongest and weakest month historically?
Historically, MYCR.ST's strongest calendar month has been Oct (average +11.55%) and its weakest Jul (average -3.25%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.