Mynaric AG (MYNA)
NASDAQ: MYNA · Real-Time Price · USD
1.480
-0.040 (-2.63%)
Nov 4, 2024, 1:00 PM EST - Market open
Mynaric AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.28% | 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 |
| Jul 31, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 130 |
| Jul 30, 2024 | 4.31 | 4.35 | 4.28 | 4.29 | 4.29 | 9.16% | 4,821 |
| Jul 29, 2024 | 4.03 | 4.29 | 3.93 | 3.93 | 3.93 | 1.03% | 6,964 |
| Jul 26, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.23% | 316 |
| Jul 25, 2024 | 3.74 | 4.09 | 3.74 | 4.02 | 4.02 | 4.69% | 1,746 |
| Jul 24, 2024 | 4.06 | 4.21 | 3.84 | 3.84 | 3.84 | -3.03% | 3,675 |
| Jul 23, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 354 |
| Jul 22, 2024 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -1.49% | 1,920 |
| Jul 19, 2024 | 4.03 | 4.05 | 4.02 | 4.02 | 4.02 | 1.26% | 767 |
| Jul 18, 2024 | 4.23 | 4.25 | 3.97 | 3.97 | 3.97 | -2.70% | 2,180 |
| Jul 17, 2024 | 4.10 | 4.10 | 4.03 | 4.08 | 4.08 | 1.75% | 1,544 |
| Jul 16, 2024 | 3.92 | 4.01 | 3.91 | 4.01 | 4.01 | 4.70% | 4,273 |
| Jul 15, 2024 | 3.76 | 3.92 | 3.74 | 3.83 | 3.83 | -1.29% | 4,544 |
| Jul 12, 2024 | 3.92 | 3.95 | 3.85 | 3.88 | 3.88 | - | 6,386 |
| Jul 11, 2024 | 3.91 | 3.95 | 3.88 | 3.88 | 3.88 | 0.52% | 1,858 |
| Jul 10, 2024 | 3.90 | 4.07 | 3.84 | 3.86 | 3.86 | -9.18% | 10,480 |
| Jul 9, 2024 | 3.95 | 4.25 | 3.93 | 4.25 | 4.25 | 4.29% | 1,994 |
| Jul 8, 2024 | 4.21 | 4.35 | 4.08 | 4.08 | 4.08 | -2.98% | 5,128 |
| Jul 5, 2024 | 4.30 | 4.35 | 4.20 | 4.20 | 4.20 | 5.00% | 6,887 |
| Jul 3, 2024 | 4.00 | 4.09 | 3.98 | 4.00 | 4.00 | 1.27% | 17,373 |
| Jul 2, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -4.59% | 970 |
| Jul 1, 2024 | 4.02 | 4.14 | 4.00 | 4.14 | 4.14 | -0.72% | 1,815 |
| Jun 28, 2024 | 4.05 | 4.17 | 4.01 | 4.17 | 4.17 | 4.77% | 790 |
| Jun 27, 2024 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | 1.27% | 2,355 |
| Jun 26, 2024 | 3.79 | 4.17 | 3.79 | 3.93 | 3.93 | -5.30% | 2,019 |
| Jun 25, 2024 | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | 5.06% | 840 |
| Jun 24, 2024 | 4.10 | 4.10 | 3.85 | 3.95 | 3.95 | -1.47% | 8,269 |
| Jun 21, 2024 | 4.20 | 4.20 | 4.01 | 4.01 | 4.01 | -3.40% | 1,347 |
| Jun 20, 2024 | 3.95 | 4.20 | 3.95 | 4.15 | 4.15 | -3.49% | 2,230 |
| Jun 18, 2024 | 3.97 | 4.30 | 3.97 | 4.30 | 4.30 | 5.39% | 2,275 |
| Jun 17, 2024 | 4.10 | 4.52 | 3.99 | 4.08 | 4.08 | 0.25% | 6,791 |
| Jun 14, 2024 | 4.05 | 4.11 | 3.99 | 4.07 | 4.07 | -5.79% | 11,470 |
| Jun 13, 2024 | 4.35 | 4.37 | 3.85 | 4.32 | 4.32 | -1.82% | 18,322 |
| Jun 12, 2024 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -4.86% | 790 |