Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
1.350
+0.080 (6.30%)
At close: Jan 6, 2026, 4:00 PM EST
1.390
+0.040 (2.96%)
After-hours: Jan 6, 2026, 7:57 PM EST
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.45 | 1.50 | 1.30 | 1.35 | 1.35 | 6.30% | 1,384,952 |
| Jan 5, 2026 | 1.17 | 1.34 | 1.15 | 1.27 | 1.27 | 9.48% | 1,595,538 |
| Jan 2, 2026 | 1.10 | 1.23 | 1.08 | 1.16 | 1.16 | 3.57% | 123,232 |
| Dec 31, 2025 | 1.15 | 1.21 | 1.11 | 1.12 | 1.12 | -3.45% | 161,715 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -4.13% | 290,126 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -4.72% | 223,027 |
| Dec 26, 2025 | 1.18 | 1.35 | 1.17 | 1.27 | 1.27 | 8.55% | 333,531 |
| Dec 24, 2025 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 89,009 |
| Dec 23, 2025 | 1.13 | 1.23 | 1.12 | 1.15 | 1.15 | 2.68% | 188,776 |
| Dec 22, 2025 | 1.25 | 1.28 | 1.09 | 1.12 | 1.12 | -6.67% | 351,475 |
| Dec 19, 2025 | 1.23 | 1.29 | 1.18 | 1.20 | 1.20 | -2.44% | 400,172 |
| Dec 18, 2025 | 1.12 | 1.24 | 1.11 | 1.23 | 1.23 | 14.95% | 513,609 |
| Dec 17, 2025 | 1.03 | 1.12 | 1.00 | 1.07 | 1.07 | 7.00% | 259,924 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 71,871 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 202,844 |
| Dec 12, 2025 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 196,467 |
| Dec 11, 2025 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 88,493 |
| Dec 10, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 3.77% | 150,576 |
| Dec 9, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 78,144 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -6.90% | 83,188 |
| Dec 5, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 101,120 |
| Dec 4, 2025 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | 0.86% | 128,659 |
| Dec 3, 2025 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | - | 90,592 |
| Dec 2, 2025 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 122,342 |
| Dec 1, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 4.63% | 221,346 |
| Nov 28, 2025 | 1.01 | 1.13 | 1.01 | 1.08 | 1.08 | -3.57% | 245,277 |
| Nov 26, 2025 | 1.00 | 1.13 | 0.99 | 1.12 | 1.12 | 12.01% | 121,109 |
| Nov 25, 2025 | 0.96 | 1.06 | 0.93 | 1.00 | 1.00 | 3.99% | 167,718 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.92 | 0.96 | 0.96 | -3.75% | 253,053 |
| Nov 21, 2025 | 1.07 | 1.09 | 0.92 | 1.00 | 1.00 | -5.75% | 281,238 |
| Nov 20, 2025 | 1.12 | 1.16 | 1.03 | 1.06 | 1.06 | -5.36% | 442,774 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.00 | 1.12 | 1.12 | -6.67% | 651,220 |
| Nov 18, 2025 | 1.34 | 1.35 | 1.15 | 1.20 | 1.20 | -4.76% | 1,359,499 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.25 | 1.26 | 1.26 | -11.89% | 367,759 |
| Nov 14, 2025 | 1.45 | 1.58 | 1.38 | 1.43 | 1.43 | -2.05% | 963,848 |
| Nov 13, 2025 | 1.37 | 2.09 | 1.28 | 1.46 | 1.46 | 7.35% | 11,692,426 |
| Nov 12, 2025 | 1.30 | 1.66 | 1.26 | 1.36 | 1.36 | 4.62% | 1,177,901 |
| Nov 11, 2025 | 1.34 | 1.35 | 1.21 | 1.30 | 1.30 | -1.52% | 127,469 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | 0.76% | 107,932 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -3.68% | 82,435 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 67,303 |
| Nov 5, 2025 | 1.40 | 1.47 | 1.38 | 1.42 | 1.42 | 2.16% | 68,725 |
| Nov 4, 2025 | 1.45 | 1.46 | 1.38 | 1.39 | 1.39 | -5.12% | 59,507 |
| Nov 3, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | -1.01% | 94,755 |
| Oct 31, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 86,720 |
| Oct 30, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 2.74% | 63,091 |
| Oct 29, 2025 | 1.53 | 1.57 | 1.43 | 1.46 | 1.46 | -7.01% | 205,248 |
| Oct 28, 2025 | 1.62 | 1.63 | 1.54 | 1.57 | 1.57 | -1.88% | 55,718 |
| Oct 27, 2025 | 1.60 | 1.64 | 1.51 | 1.60 | 1.60 | 0.63% | 154,910 |
| Oct 24, 2025 | 1.62 | 1.64 | 1.55 | 1.59 | 1.59 | -1.24% | 124,022 |