CC, MYST-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, MYST-USD: Mysterium

18 Aug 2025

LAST: 0.2221	CHANGE: 0.00	OPEN: 0.2266	HIGH: 0.2266	ASK: 0.0000	VOLUME: 76.3K
LAST: 0.2221	CHG(%): 2.03	PREV: 0.2164	LOW: 0.2169	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
18 Aug 25	0.2266	0.2266	0.2169	0.2221	76.3K
17 Aug 25	0.2241	0.2273	0.2212	0.2266	75.2K
16 Aug 25	0.2369	0.2397	0.2206	0.2241	99.3K
15 Aug 25	0.2374	0.2429	0.2335	0.2369	60.5K
14 Aug 25	0.2466	0.2500	0.2363	0.2374	94.8K
13 Aug 25	0.2528	0.2549	0.2450	0.2466	65K
12 Aug 25	0.2477	0.2565	0.2474	0.2528	67.7K
11 Aug 25	0.2429	0.2507	0.2429	0.2477	57.5K
10 Aug 25	0.2483	0.2516	0.2410	0.2429	65.3K
09 Aug 25	0.2468	0.2521	0.2458	0.2483	82.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.21
MA20:	0.20
MA50:	0.22
MA200:	0.23
STO9:	90.76
RSI14:	68.32
MTM14:	0.02
ROC14:	0.12
Week High:	0.24
Week Low:	0.22
Month High:	0.26
Month Low:	0.22