Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
3.070
-0.510 (-14.25%)
Mar 31, 2025, 2:14 PM EDT - Market open
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.50 | 3.50 | 2.91 | 3.08 | - | -14.11% | 214,877 |
| Mar 28, 2025 | 3.92 | 3.99 | 3.29 | 3.58 | 3.58 | -9.78% | 263,871 |
| Mar 27, 2025 | 4.22 | 4.24 | 3.82 | 3.97 | 3.97 | -7.07% | 266,740 |
| Mar 26, 2025 | 4.34 | 4.35 | 3.90 | 4.27 | 4.27 | 0.47% | 241,538 |
| Mar 25, 2025 | 4.52 | 4.70 | 4.16 | 4.25 | 4.25 | -8.01% | 147,037 |
| Mar 24, 2025 | 4.80 | 4.80 | 4.49 | 4.62 | 4.62 | 0.87% | 67,637 |
| Mar 21, 2025 | 4.76 | 4.83 | 4.47 | 4.58 | 4.58 | -4.58% | 62,794 |
| Mar 20, 2025 | 4.32 | 5.34 | 4.30 | 4.80 | 4.80 | 12.41% | 331,595 |
| Mar 19, 2025 | 4.12 | 4.31 | 4.06 | 4.27 | 4.27 | 2.64% | 72,285 |
| Mar 18, 2025 | 4.53 | 4.59 | 4.15 | 4.16 | 4.16 | -10.15% | 131,970 |
| Mar 17, 2025 | 4.34 | 4.72 | 4.26 | 4.63 | 4.63 | 6.07% | 93,538 |
| Mar 14, 2025 | 4.80 | 4.84 | 4.20 | 4.37 | 4.37 | -7.72% | 107,695 |
| Mar 13, 2025 | 4.77 | 4.98 | 4.40 | 4.73 | 4.73 | -3.27% | 696,327 |
| Mar 12, 2025 | 4.92 | 5.05 | 4.56 | 4.89 | 4.89 | 4.94% | 104,921 |
| Mar 11, 2025 | 4.93 | 5.00 | 4.14 | 4.66 | 4.66 | -5.09% | 177,379 |
| Mar 10, 2025 | 5.41 | 5.54 | 4.81 | 4.91 | 4.91 | -12.48% | 143,362 |
| Mar 7, 2025 | 5.37 | 5.62 | 5.20 | 5.61 | 5.61 | 2.94% | 73,821 |
| Mar 6, 2025 | 5.33 | 5.59 | 5.05 | 5.45 | 5.45 | 0.93% | 118,505 |
| Mar 5, 2025 | 4.99 | 5.50 | 4.89 | 5.40 | 5.40 | 9.09% | 112,536 |
| Mar 4, 2025 | 5.07 | 5.23 | 4.65 | 4.95 | 4.95 | -2.37% | 117,269 |
| Mar 3, 2025 | 5.25 | 5.69 | 4.98 | 5.07 | 5.07 | -3.06% | 221,405 |
| Feb 28, 2025 | 6.04 | 6.04 | 5.14 | 5.23 | 5.23 | -13.41% | 192,114 |
| Feb 27, 2025 | 5.86 | 6.29 | 5.79 | 6.04 | 6.04 | 6.34% | 260,229 |
| Feb 26, 2025 | 5.24 | 5.80 | 5.12 | 5.68 | 5.68 | 9.02% | 240,033 |
| Feb 25, 2025 | 5.50 | 5.78 | 5.02 | 5.21 | 5.21 | -7.95% | 160,441 |
| Feb 24, 2025 | 5.55 | 5.80 | 4.87 | 5.66 | 5.66 | -1.39% | 229,234 |
| Feb 21, 2025 | 5.74 | 5.94 | 5.45 | 5.74 | 5.74 | 2.50% | 215,930 |
| Feb 20, 2025 | 5.09 | 5.84 | 5.09 | 5.60 | 5.60 | 7.28% | 165,625 |
| Feb 19, 2025 | 5.96 | 5.96 | 5.08 | 5.22 | 5.22 | -13.00% | 316,871 |
| Feb 18, 2025 | 5.96 | 6.25 | 5.64 | 6.00 | 6.00 | -0.66% | 234,789 |
| Feb 14, 2025 | 6.48 | 6.66 | 5.97 | 6.04 | 6.04 | -7.50% | 448,930 |
| Feb 13, 2025 | 7.53 | 7.80 | 5.95 | 6.53 | 6.53 | -13.85% | 601,479 |
| Feb 12, 2025 | 7.80 | 8.00 | 7.02 | 7.58 | 7.58 | -3.93% | 473,374 |
| Feb 11, 2025 | 7.12 | 8.16 | 7.03 | 7.89 | 7.89 | 11.28% | 561,196 |
| Feb 10, 2025 | 7.41 | 7.76 | 6.80 | 7.09 | 7.09 | -4.32% | 476,638 |
| Feb 7, 2025 | 7.13 | 7.50 | 6.47 | 7.41 | 7.41 | 2.21% | 357,919 |
| Feb 6, 2025 | 7.70 | 7.74 | 6.69 | 7.25 | 7.25 | -0.68% | 391,918 |
| Feb 5, 2025 | 8.20 | 8.20 | 6.69 | 7.30 | 7.30 | 4.29% | 556,654 |
| Feb 4, 2025 | 7.26 | 7.70 | 6.19 | 7.00 | 7.00 | 1.16% | 482,656 |
| Feb 3, 2025 | 5.68 | 7.50 | 5.50 | 6.92 | 6.92 | 13.63% | 741,980 |
| Jan 31, 2025 | 5.75 | 6.80 | 5.69 | 6.09 | 6.09 | 14.04% | 385,284 |
| Jan 30, 2025 | 5.15 | 6.60 | 5.10 | 5.34 | 5.34 | 5.74% | 354,891 |
| Jan 29, 2025 | 5.14 | 5.34 | 4.65 | 5.05 | 5.05 | -2.51% | 114,801 |
| Jan 28, 2025 | 5.08 | 5.74 | 4.91 | 5.18 | 5.18 | 5.07% | 150,537 |
| Jan 27, 2025 | 4.52 | 4.95 | 4.26 | 4.93 | 4.93 | 10.79% | 149,388 |
| Jan 24, 2025 | 4.38 | 4.50 | 4.20 | 4.45 | 4.45 | 0.91% | 51,412 |
| Jan 23, 2025 | 4.52 | 4.63 | 4.22 | 4.41 | 4.41 | -2.00% | 35,745 |
| Jan 22, 2025 | 4.80 | 4.93 | 4.39 | 4.50 | 4.50 | -8.16% | 79,869 |
| Jan 21, 2025 | 5.07 | 5.09 | 4.56 | 4.90 | 4.90 | 1.45% | 48,567 |
| Jan 17, 2025 | 4.87 | 4.87 | 4.45 | 4.83 | 4.83 | 3.87% | 42,867 |