Mynaric AG (MYNA)
NASDAQ: MYNA · Real-Time Price · USD
0.420
+0.040 (10.63%)
At close: Dec 20, 2024, 4:00 PM
0.433
+0.012 (2.90%)
After-hours: Dec 20, 2024, 7:17 PM EST
Mynaric AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.42 | 0.48 | 0.37 | 0.42 | 0.42 | 7.79% | 807,282 |
| Dec 19, 2024 | 0.39 | 0.43 | 0.38 | 0.39 | 0.39 | 2.63% | 444,716 |
| Dec 18, 2024 | 0.48 | 0.50 | 0.36 | 0.38 | 0.38 | -20.67% | 1,963,014 |
| Dec 17, 2024 | 0.50 | 0.56 | 0.42 | 0.48 | 0.48 | 4.59% | 2,532,707 |
| Dec 16, 2024 | 0.34 | 0.51 | 0.33 | 0.46 | 0.46 | 23.75% | 3,989,356 |
| Dec 13, 2024 | 0.40 | 0.40 | 0.33 | 0.37 | 0.37 | -1.23% | 416,276 |
| Dec 12, 2024 | 0.41 | 0.43 | 0.37 | 0.37 | 0.37 | -14.84% | 243,516 |
| Dec 11, 2024 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -3.83% | 197,274 |
| Dec 10, 2024 | 0.45 | 0.51 | 0.42 | 0.46 | 0.46 | 1.85% | 708,088 |
| Dec 9, 2024 | 0.48 | 0.49 | 0.40 | 0.45 | 0.45 | -10.03% | 914,317 |
| Dec 6, 2024 | 0.85 | 0.88 | 0.40 | 0.50 | 0.50 | -64.59% | 3,618,636 |
| Dec 5, 2024 | 1.49 | 1.50 | 1.40 | 1.41 | 1.41 | -2.76% | 17,722 |
| Dec 4, 2024 | 1.46 | 1.48 | 1.39 | 1.45 | 1.45 | 0.69% | 16,674 |
| Dec 3, 2024 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | - | 23,608 |
| Dec 2, 2024 | 1.46 | 1.49 | 1.39 | 1.44 | 1.44 | 3.52% | 35,829 |
| Nov 29, 2024 | 1.42 | 1.46 | 1.36 | 1.39 | 1.39 | 0.07% | 8,342 |
| Nov 27, 2024 | 1.39 | 1.40 | 1.32 | 1.39 | 1.39 | 1.46% | 9,186 |
| Nov 26, 2024 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 8,108 |
| Nov 25, 2024 | 1.35 | 1.40 | 1.32 | 1.39 | 1.39 | 1.46% | 31,417 |
| Nov 22, 2024 | 1.41 | 1.43 | 1.32 | 1.37 | 1.37 | -2.14% | 35,206 |
| Nov 21, 2024 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 34,328 |
| Nov 20, 2024 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | -5.31% | 10,160 |
| Nov 19, 2024 | 1.40 | 1.47 | 1.30 | 1.47 | 1.47 | 1.24% | 24,591 |
| Nov 18, 2024 | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | 3.57% | 21,761 |
| Nov 15, 2024 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | 6.06% | 28,690 |
| Nov 14, 2024 | 1.36 | 1.42 | 1.32 | 1.32 | 1.32 | -6.38% | 25,804 |
| Nov 13, 2024 | 1.33 | 1.46 | 1.30 | 1.41 | 1.41 | 2.92% | 63,881 |
| Nov 12, 2024 | 1.35 | 1.46 | 1.30 | 1.37 | 1.37 | - | 25,219 |
| Nov 11, 2024 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -3.52% | 20,972 |
| Nov 8, 2024 | 1.42 | 1.49 | 1.41 | 1.42 | 1.42 | - | 23,256 |
| Nov 7, 2024 | 1.49 | 1.50 | 1.42 | 1.42 | 1.42 | -1.39% | 35,206 |
| Nov 6, 2024 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 28,977 |
| Nov 5, 2024 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -4.00% | 41,797 |
| Nov 4, 2024 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | -1.32% | 49,360 |
| Nov 1, 2024 | 1.39 | 1.52 | 1.34 | 1.52 | 1.52 | 14.37% | 145,815 |
| Oct 31, 2024 | 1.28 | 1.40 | 1.26 | 1.33 | 1.33 | 8.93% | 45,017 |
| Oct 30, 2024 | 1.16 | 1.31 | 1.16 | 1.22 | 1.22 | -1.61% | 61,115 |
| Oct 29, 2024 | 1.25 | 1.25 | 1.16 | 1.24 | 1.24 | 0.81% | 11,713 |
| Oct 28, 2024 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 8.37% | 17,075 |
| Oct 25, 2024 | 1.19 | 1.20 | 1.09 | 1.14 | 1.14 | -5.42% | 25,159 |
| Oct 24, 2024 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 16,508 |
| Oct 23, 2024 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 8,156 |
| Oct 22, 2024 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | -2.33% | 33,542 |
| Oct 21, 2024 | 1.28 | 1.30 | 1.23 | 1.29 | 1.29 | - | 22,735 |
| Oct 18, 2024 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 11,259 |
| Oct 17, 2024 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.08% | 18,726 |
| Oct 16, 2024 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 3.92% | 17,021 |
| Oct 15, 2024 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 19,099 |
| Oct 14, 2024 | 1.27 | 1.31 | 1.20 | 1.30 | 1.30 | 4.00% | 20,618 |
| Oct 11, 2024 | 1.35 | 1.35 | 1.20 | 1.25 | 1.25 | -7.41% | 25,683 |
| Oct 10, 2024 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -4.93% | 24,715 |
| Oct 9, 2024 | 1.39 | 1.44 | 1.30 | 1.42 | 1.42 | -7.19% | 53,828 |
| Oct 8, 2024 | 1.60 | 1.61 | 1.51 | 1.53 | 1.53 | -4.38% | 20,827 |
| Oct 7, 2024 | 1.55 | 1.61 | 1.46 | 1.60 | 1.60 | 3.23% | 67,090 |
| Oct 4, 2024 | 1.49 | 1.57 | 1.45 | 1.55 | 1.55 | 4.03% | 136,856 |
| Oct 3, 2024 | 1.40 | 1.55 | 1.39 | 1.49 | 1.49 | 11.19% | 896,662 |
| Oct 2, 2024 | 1.30 | 1.41 | 1.29 | 1.34 | 1.34 | 0.75% | 39,836 |
| Oct 1, 2024 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | - | 44,721 |
| Sep 30, 2024 | 1.43 | 1.43 | 1.28 | 1.33 | 1.33 | -6.34% | 93,001 |
| Sep 27, 2024 | 1.41 | 1.48 | 1.40 | 1.42 | 1.42 | 0.71% | 40,158 |
| Sep 26, 2024 | 1.51 | 1.62 | 1.41 | 1.41 | 1.41 | -5.37% | 161,687 |
| Sep 25, 2024 | 1.36 | 1.69 | 1.33 | 1.49 | 1.49 | 10.37% | 228,547 |
| Sep 24, 2024 | 1.23 | 1.39 | 1.20 | 1.35 | 1.35 | 6.30% | 153,986 |
| Sep 23, 2024 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -3.79% | 71,759 |
| Sep 20, 2024 | 1.21 | 1.37 | 1.18 | 1.32 | 1.32 | 3.13% | 311,647 |
| Sep 19, 2024 | 1.24 | 1.50 | 1.13 | 1.28 | 1.28 | 17.43% | 2,961,985 |
| Sep 18, 2024 | 0.97 | 1.24 | 0.96 | 1.09 | 1.09 | 18.35% | 493,570 |
| Sep 17, 2024 | 0.82 | 1.12 | 0.81 | 0.92 | 0.92 | 16.58% | 2,707,375 |
| Sep 16, 2024 | 0.74 | 0.86 | 0.69 | 0.79 | 0.79 | 11.29% | 596,184 |
| Sep 13, 2024 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 0.51% | 43,590 |
| Sep 12, 2024 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | 3.87% | 102,870 |
| Sep 11, 2024 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | 3.03% | 29,270 |
| Sep 10, 2024 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -10.80% | 155,623 |
| Sep 9, 2024 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -2.64% | 53,144 |
| Sep 6, 2024 | 0.80 | 0.85 | 0.75 | 0.76 | 0.76 | -6.18% | 93,024 |
| Sep 5, 2024 | 0.86 | 0.87 | 0.80 | 0.81 | 0.81 | -8.81% | 95,303 |
| Sep 4, 2024 | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | -4.98% | 92,400 |
| Sep 3, 2024 | 1.00 | 1.05 | 0.90 | 0.94 | 0.94 | -4.59% | 151,066 |
| Aug 30, 2024 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | 2.08% | 110,632 |
| Aug 29, 2024 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | 0.49% | 87,916 |
| Aug 28, 2024 | 0.99 | 1.04 | 0.95 | 0.96 | 0.96 | -6.34% | 105,563 |
| Aug 27, 2024 | 1.07 | 1.12 | 0.98 | 1.02 | 1.02 | -9.73% | 248,091 |
| Aug 26, 2024 | 1.24 | 1.24 | 1.12 | 1.13 | 1.13 | -8.13% | 212,892 |
| Aug 23, 2024 | 1.34 | 1.34 | 1.20 | 1.23 | 1.23 | -8.55% | 307,584 |
| Aug 22, 2024 | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | -0.37% | 257,751 |
| Aug 21, 2024 | 1.42 | 1.49 | 1.32 | 1.35 | 1.35 | -26.23% | 890,666 |
| Aug 20, 2024 | 1.95 | 2.04 | 1.83 | 1.83 | 1.83 | -55.90% | 1,523,537 |
| Aug 19, 2024 | 3.92 | 4.18 | 3.92 | 4.15 | 4.15 | 6.14% | 3,270 |
| Aug 16, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.25% | 251 |
| Aug 15, 2024 | 3.99 | 4.00 | 3.85 | 4.00 | 4.00 | -6.98% | 2,704 |
| Aug 14, 2024 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | 1.42% | 1,385 |
| Aug 13, 2024 | 3.85 | 4.24 | 3.85 | 4.24 | 4.24 | 3.92% | 1,205 |
| Aug 12, 2024 | 4.10 | 4.10 | 4.01 | 4.08 | 4.08 | 1.75% | 1,104 |
| Aug 9, 2024 | 4.06 | 4.23 | 3.72 | 4.01 | 4.01 | 3.70% | 3,512 |
| Aug 8, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -8.36% | 1,255 |
| Aug 7, 2024 | 3.85 | 4.22 | 3.85 | 4.22 | 4.22 | 2.68% | 5,999 |
| Aug 6, 2024 | 3.90 | 4.20 | 3.90 | 4.11 | 4.11 | 6.48% | 3,801 |
| Aug 5, 2024 | 3.81 | 4.14 | 3.81 | 3.86 | 3.86 | -2.99% | 6,718 |
| Aug 2, 2024 | 4.06 | 4.22 | 3.98 | 3.98 | 3.98 | -5.62% | 976 |
| Aug 1, 2024 | 4.41 | 4.41 | 4.22 | 4.22 | 4.22 | -1.72% | 515 |