Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Mycronic AB (MLT)
Mycronic AB (MLT) Historical

MLT Mycronic AB

33.34

-0.44 (-1.30%)

Jul 19 2024 - Closed

Realtime Data

MLT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	33.38	-0.60	-1.77%	33.64	33.64	33.38	97
Jul 18 2024	33.98	-0.92	-2.64%	34.28	34.38	33.98	139
Jul 17 2024	34.90	-0.84	-2.35%	35.88	35.88	34.80	137
Jul 16 2024	35.74	0.26	0.73%	35.34	35.74	35.34	104
Jul 15 2024	35.48	-0.64	-1.77%	35.96	36.24	35.22	8
Jul 12 2024	36.12	-1.28	-3.42%	34.58	36.12	33.40	78
Jul 11 2024	37.40	-0.26	-0.69%	37.46	37.72	37.40	138
Jul 10 2024	37.66	0.52	1.40%	37.56	37.70	37.56	96
Jul 09 2024	37.14	0.00	0.00%	37.14	37.14	37.14	0.00
Jul 08 2024	37.14	-0.10	-0.27%	36.98	37.24	36.98	132
Jul 05 2024	37.24	0.26	0.70%	36.86	37.62	36.86	530
Jul 04 2024	36.98	1.14	3.18%	36.08	36.98	36.08	170
Jul 03 2024	35.84	0.84	2.40%	35.96	35.96	35.82	276
Jul 02 2024	35.00	-0.42	-1.19%	35.06	35.06	35.00	53
Jul 01 2024	35.42	-0.52	-1.45%	35.56	35.78	35.42	219
Jun 28 2024	35.94	-1.14	-3.07%	37.02	37.02	35.94	187
Jun 27 2024	37.08	-0.28	-0.75%	37.40	37.40	37.00	109
Jun 26 2024	37.36	-0.64	-1.68%	37.60	37.60	37.16	198
Jun 25 2024	38.00	0.00	0.00%	38.00	38.00	38.00	0.00
Jun 24 2024	38.00	-1.38	-3.50%	39.48	39.52	38.00	361
Jun 21 2024	39.38	-0.36	-0.91%	39.60	39.60	39.38	15
Jun 20 2024	39.74	0.20	0.51%	39.78	39.78	39.56	3
Jun 19 2024	39.54	0.00	0.00%	39.54	39.54	39.54	1
Jun 18 2024	39.54	-0.36	-0.90%	40.00	40.04	39.54	191
Jun 17 2024	39.90	1.48	3.85%	38.90	39.90	38.90	203
Jun 14 2024	38.42	-0.98	-2.49%	38.42	38.42	38.42	91
Jun 13 2024	39.40	0.20	0.51%	39.26	39.40	39.26	258
Jun 12 2024	39.20	0.86	2.24%	38.50	39.20	38.50	151
Jun 11 2024	38.34	0.74	1.97%	38.34	38.34	38.34	2
Jun 10 2024	37.60	1.24	3.41%	37.02	37.76	37.02	325
Jun 07 2024	36.36	-0.46	-1.25%	36.36	36.36	36.36	3
Jun 06 2024	36.82	0.26	0.71%	36.86	36.86	36.82	20
Jun 05 2024	36.56	0.70	1.95%	36.68	36.68	36.56	9
Jun 04 2024	35.86	-0.76	-2.08%	35.72	36.04	35.72	15
Jun 03 2024	36.62	0.00	0.00%	36.86	36.86	36.62	8
May 31 2024	36.62	1.16	3.27%	35.68	36.62	35.68	295
May 30 2024	35.46	-0.16	-0.45%	35.46	35.46	35.46	20
May 29 2024	35.62	-0.16	-0.45%	35.66	35.66	35.58	42
May 28 2024	35.78	-0.50	-1.38%	35.62	35.78	35.62	71
May 27 2024	36.28	0.06	0.17%	36.28	36.28	36.28	90
May 24 2024	36.22	0.00	0.00%	36.22	36.22	36.22	0.00
May 23 2024	36.22	0.42	1.17%	35.96	36.26	35.96	124
May 22 2024	35.80	-0.04	-0.11%	36.10	36.10	35.80	109
May 21 2024	35.84	0.82	2.34%	35.96	35.96	35.84	4
May 20 2024	35.02	0.36	1.04%	35.02	35.02	35.02	15
May 17 2024	34.66	0.00	0.00%	34.66	34.66	34.66	0.00
May 16 2024	34.66	0.66	1.94%	34.68	34.68	34.66	60
May 15 2024	34.00	0.00	0.00%	34.00	34.00	34.00	0.00
May 14 2024	34.00	0.00	0.00%	34.00	34.00	34.00	0.00
May 13 2024	34.00	-0.22	-0.64%	34.20	34.20	34.00	4
May 10 2024	34.22	0.50	1.48%	34.22	34.22	34.22	1
May 09 2024	33.72	-0.06	-0.18%	33.72	33.72	33.72	3
May 08 2024	33.78	0.00	0.00%	33.78	33.78	33.78	0.00
May 07 2024	33.78	0.42	1.26%	33.78	33.78	33.78	30
May 06 2024	33.36	1.00	3.09%	33.36	33.36	33.36	1
May 03 2024	32.36	0.16	0.50%	32.36	32.36	32.36	2
May 02 2024	32.20	-0.64	-1.95%	32.70	32.72	32.20	171
Apr 30 2024	32.84	-0.10	-0.30%	32.80	32.84	32.80	83
Apr 29 2024	32.94	0.64	1.98%	32.78	32.94	32.78	154
Apr 26 2024	32.30	0.00	0.00%	32.30	32.30	32.30	0.00
Apr 25 2024	32.30	0.04	0.12%	32.30	32.30	32.30	330
Apr 24 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Apr 23 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00
Apr 22 2024	32.26	0.00	0.00%	32.26	32.26	32.26	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions