LSE · MYX · stock
MYCELX Technologies Corporation (MYX) stock price history
Every LSE trading session of MYCELX Technologies Corporation from Aug 4, 2011 to Sep 28, 2026: 3,827 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MYX adjusted close, 2011 to 2026
- £5.50
- All time high, 2013
- £0.6800
- 52 week high, £0.2422 low
- 3,827
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
MYX key facts
- MYCELX Technologies Corporation (MYX) closed at £0.6075 on Sep 28, 2026 on LSE.
- MYX's all time high close is £5.50, set on May 31, 2013; its all time low close is £0.1750 on Dec 11, 2015.
- MYX's 52 week range is £0.2422 to £0.6800.
- MYX returned +148.0% over the year to Sep 28, 2026 and +66.4% over five years.
- Over ten years MYX returned +74%, +5.7% a year compounded.
- MYX's deepest drawdown was -96.8% from Sep 11, 2013 to Dec 11, 2015.
- DataCedar holds 3,827 daily sessions of MYX history from Aug 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MYX price chart, 2011 to 2026
MYX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.5% |
| 3 months | -7.3% |
| 6 months | +36.5% |
| Year to date | +125.0% |
| 1 year | +148.0% |
| 3 years | -5.1% |
| 5 years | +66.4% |
| 10 years | +73.6% |
| Since Aug 4, 2011 | -72.4% |
| Compound annual growth, 15.2 years | -8.1% |
MYX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.50 on May 31, 2013
- All time low close
- £0.1750 on Dec 11, 2015
- 52 week high
- £0.6800 on Jun 9, 2026
- 52 week low
- £0.2422 on Oct 31, 2025
- Deepest drawdown
- -96.8% from Sep 11, 2013 to Dec 11, 2015, not yet recovered
- Best single session
- +40.7% on Sep 12, 2018
- Worst single session
- -63.7% on Jul 22, 2015
- Volatility, 1 year annualised
- 47.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2017, +171%
- Worst calendar year
- 2015, -89%
MYX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 4, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2700 | £0.6800 | £0.2700 | £0.6075 | +125.0% | 4.3M | 187 |
| 2025 | £0.3650 | £0.3770 | £0.1825 | £0.2700 | -26.0% | 9.2M | 253 |
| 2024 | £0.6100 | £0.6600 | £0.3500 | £0.3650 | -41.1% | 4.5M | 254 |
| 2023 | £0.2350 | £0.7790 | £0.2350 | £0.6200 | +163.8% | 5.7M | 251 |
| 2022 | £0.6750 | £0.8200 | £0.1900 | £0.2350 | -65.2% | 3.4M | 250 |
| 2021 | £0.3250 | £0.9200 | £0.2000 | £0.6750 | +107.7% | 13M | 253 |
| 2020 | £0.5600 | £0.6000 | £0.2800 | £0.3250 | -42.0% | 4.8M | 254 |
| 2019 | £1.72 | £2.77 | £0.5200 | £0.5600 | -68.9% | 5.3M | 253 |
| 2018 | £0.9500 | £2.49 | £0.8160 | £1.80 | +89.5% | 491.4K | 253 |
| 2017 | £0.3500 | £1.10 | £0.2800 | £0.9500 | +171.4% | 1.6M | 252 |
| 2016 | £0.2000 | £0.4500 | £0.0500 | £0.3500 | +75.0% | 1.3M | 253 |
| 2015 | £1.75 | £1.80 | £0.1500 | £0.2000 | -88.6% | 4.9M | 253 |
| 2014 | £4.62 | £5.40 | £1.50 | £1.75 | -63.5% | 459.4K | 253 |
| 2013 | £2.55 | £5.70 | £2.45 | £4.80 | +88.2% | 1.8M | 253 |
| 2012 | £2.40 | £2.55 | £2.30 | £2.55 | +6.3% | 438.7K | 251 |
| 2011 | £2.25 | £2.40 | £2.15 | £2.40 | n/a | 43.2K | 104 |
MYX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.6075 | +21.5% |
| August 2026 | £0.5000 | -2.9% |
| July 2026 | £0.5150 | -10.4% |
| June 2026 | £0.5750 | -4.2% |
| May 2026 | £0.6000 | +33.3% |
| April 2026 | £0.4500 | +1.1% |
| March 2026 | £0.4450 | -5.3% |
| February 2026 | £0.4700 | +19.0% |
| January 2026 | £0.3950 | +46.3% |
| December 2025 | £0.2700 | -6.9% |
| November 2025 | £0.2900 | +13.7% |
| October 2025 | £0.2550 | -8.9% |
About the MYX data
Daily bars. 3,827 sessions from Aug 4, 2011 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MYX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MYX share price history
