Mynaric AG (FRA:M0YN)
Germany · Delayed Price · Currency is EUR 0.3820
-0.1110 (-22.52%)
At close: Jul 30, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 31, 2025 | 0.38 | 0.47 | 0.15 | 0.17 | - | -55.50% | 33,505 |
| Jul 30, 2025 | 0.51 | 0.58 | 0.37 | 0.38 | - | -22.52% | 5,789 |
| Jul 29, 2025 | 0.50 | 0.76 | 0.49 | 0.49 | - | -48.11% | 19,475 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | - | -3.85% | 4,040 |
| Jul 25, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | - | -1.00% | 1,055 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.01% | 76 |
| Jul 23, 2025 | 1.02 | 1.06 | 0.99 | 0.99 | - | -3.14% | 10,982 |
| Jul 22, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | - | 9,900 |
| Jul 21, 2025 | 1.04 | 1.09 | 1.02 | 1.02 | - | -2.39% | 1,303 |
| Jul 18, 2025 | 1.09 | 1.15 | 1.05 | 1.05 | - | -0.48% | 61 |
| Jul 17, 2025 | 1.12 | 1.13 | 1.05 | 1.05 | - | -5.83% | 10,008 |
| Jul 16, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | - | - | 145 |
| Jul 15, 2025 | 1.14 | 1.20 | 1.12 | 1.12 | - | -1.76% | 89 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.14 | 1.14 | - | - | 1,047 |
| Jul 11, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | - | -2.99% | 771 |
| Jul 10, 2025 | 1.19 | 1.25 | 1.17 | 1.17 | - | -2.90% | 13,093 |
| Jul 9, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | - | 2.12% | 5,917 |
| Jul 8, 2025 | 1.21 | 1.26 | 1.18 | 1.18 | - | -2.07% | 2,004 |
| Jul 7, 2025 | 1.22 | 1.29 | 1.21 | 1.21 | - | -0.82% | 2,430 |
| Jul 4, 2025 | 1.18 | 1.28 | 1.11 | 1.22 | - | 3.40% | 1,177 |
| Jul 3, 2025 | 1.21 | 1.25 | 1.16 | 1.18 | - | -2.89% | 3,659 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.21 | 1.21 | - | -0.41% | 229 |
| Jul 1, 2025 | 1.41 | 1.41 | 1.22 | 1.22 | - | -10.33% | 5,093 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.34 | 1.36 | - | 13.87% | 18,480 |
| Jun 27, 2025 | 1.06 | 1.45 | 1.01 | 1.19 | - | 20.20% | 3,755 |
| Jun 26, 2025 | 1.00 | 1.05 | 0.99 | 0.99 | - | -7.04% | 6,258 |
| Jun 25, 2025 | 1.10 | 1.15 | 1.01 | 1.07 | - | -3.18% | 8,739 |
| Jun 24, 2025 | 1.18 | 1.20 | 1.10 | 1.10 | - | -5.98% | 973 |
| Jun 23, 2025 | 1.29 | 1.32 | 1.17 | 1.17 | - | -8.24% | 4,676 |
| Jun 20, 2025 | 1.28 | 1.29 | 1.24 | 1.28 | - | -2.30% | 739 |
| Jun 19, 2025 | 1.25 | 1.35 | 1.25 | 1.31 | - | -2.25% | 582 |
| Jun 18, 2025 | 1.41 | 1.42 | 1.34 | 1.34 | - | -11.00% | 2,034 |
| Jun 17, 2025 | 1.41 | 1.57 | 1.41 | 1.50 | - | 3.09% | 7,158 |
| Jun 16, 2025 | 1.56 | 1.57 | 1.46 | 1.46 | - | -7.32% | 4,813 |
| Jun 13, 2025 | 1.81 | 1.81 | 1.52 | 1.57 | - | -3.68% | 21,549 |
| Jun 12, 2025 | 1.30 | 1.80 | 1.30 | 1.63 | - | 55.98% | 59,112 |
| Jun 11, 2025 | 1.55 | 1.65 | 0.99 | 1.05 | - | -37.61% | 44,343 |
| Jun 10, 2025 | 2.41 | 2.41 | 1.56 | 1.68 | - | -33.27% | 57,646 |
| Jun 9, 2025 | 2.60 | 3.03 | 2.30 | 2.51 | - | 8.19% | 46,107 |
| Jun 6, 2025 | 1.55 | 5.00 | 1.39 | 2.32 | - | 119.91% | 306,533 |
| Jun 5, 2025 | 0.27 | 1.55 | 0.27 | 1.06 | - | 302.67% | 216,178 |
| Jun 4, 2025 | 0.30 | 0.34 | 0.26 | 0.26 | - | -3.68% | 7,714 |
| Jun 3, 2025 | 0.31 | 0.36 | 0.26 | 0.27 | - | -14.20% | 28,656 |
| Jun 2, 2025 | 0.51 | 0.53 | 0.31 | 0.32 | - | -38.33% | 62,453 |
| May 30, 2025 | 0.60 | 0.60 | 0.51 | 0.51 | - | -14.62% | 1,300 |
| May 29, 2025 | 0.69 | 0.69 | 0.60 | 0.60 | - | -13.01% | 1,300 |
| May 28, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | - | -0.29% | 10 |
| May 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -1.14% | - |
| May 26, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | - | 2.63% | 3,050 |