Mynaric AG (MYNAY)
OTCMKTS
· Delayed Price · Currency is USD
0.0340
+0.0010 (3.03%)
May 19, 2025, 4:00 PM EDT
Mynaric AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.93% | 698 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.27% | 1,348 |
| May 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.00% | 1,815 |
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 21,510 |
| May 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,251 |
| May 13, 2025 | 0.15 | 0.15 | 0.00 | 0.00 | 0.00 | -94.29% | 3,197 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 1,279 |
| May 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.90% | 737 |
| May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -33.33% | 1,864 |
| May 6, 2025 | 0.15 | 0.24 | 0.14 | 0.15 | 0.15 | - | 13,804 |
| May 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -16.67% | 11,723 |
| May 2, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 16.13% | 9,003 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 38,627 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 522 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 3,375 |
| Apr 28, 2025 | 0.15 | 0.20 | 0.15 | 0.15 | 0.15 | -3.23% | 3,477 |
| Apr 25, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | - | 3,775 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.62% | 5,069 |
| Apr 23, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 4.84% | 9,917 |
| Apr 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.99% | 31,857 |
| Apr 21, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -5.94% | 1,685 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 15,979 |
| Apr 16, 2025 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | -16.43% | 5,280 |
| Apr 15, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -7.95% | 1,624 |
| Apr 14, 2025 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | 30.00% | 3,631 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.18% | 410 |
| Apr 10, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 1.00% | 21,777 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -20.00% | 19,085 |
| Apr 8, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 33.33% | 30,059 |
| Apr 7, 2025 | 0.00 | 0.15 | 0.00 | 0.15 | 0.15 | -14.29% | 8,743 |
| Apr 4, 2025 | 0.10 | 0.23 | 0.10 | 0.18 | 0.18 | 16.67% | 11,394 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 23,295 |
| Apr 2, 2025 | 0.03 | 0.17 | 0.03 | 0.15 | 0.15 | - | 5,788 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,225 |
| Mar 31, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -15.49% | 13,668 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.15 | 0.18 | 0.18 | 10.94% | 11,454 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 19,204 |
| Mar 26, 2025 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | -3.13% | 24,943 |
| Mar 25, 2025 | 0.15 | 0.21 | 0.10 | 0.16 | 0.16 | - | 106,102 |
| Mar 24, 2025 | 0.16 | 0.21 | 0.15 | 0.16 | 0.16 | 6.67% | 35,306 |
| Mar 21, 2025 | 0.18 | 0.20 | 0.15 | 0.15 | 0.15 | -25.00% | 12,548 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.15 | 0.20 | 0.20 | - | 4,726 |
| Mar 19, 2025 | 0.15 | 0.24 | 0.15 | 0.20 | 0.20 | 31.93% | 8,778 |
| Mar 18, 2025 | 0.15 | 0.24 | 0.15 | 0.15 | 0.15 | 1.07% | 10,905 |
| Mar 17, 2025 | 0.12 | 0.19 | 0.11 | 0.15 | 0.15 | 7.14% | 21,397 |
| Mar 14, 2025 | 0.00 | 0.23 | 0.00 | 0.14 | 0.14 | -26.32% | 52,610 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.19 | 0.19 | 0.19 | -34.48% | 24,089 |
| Mar 12, 2025 | 0.25 | 0.36 | 0.25 | 0.29 | 0.29 | 94.63% | 479,462 |
| Mar 11, 2025 | 0.13 | 0.18 | 0.13 | 0.15 | 0.15 | 13.74% | 32,442 |