Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
5.74
+0.14 (2.50%)
At close: Feb 21, 2025, 4:00 PM
5.90
+0.16 (2.79%)
After-hours: Feb 21, 2025, 5:24 PM EST
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 5.00 | 5.48 | 4.60 | 4.65 | 4.65 | -7.00% | 95,928 |
| Jan 15, 2025 | 5.30 | 6.81 | 4.72 | 5.00 | 5.00 | -5.48% | 206,421 |
| Jan 14, 2025 | 4.68 | 5.38 | 4.66 | 5.29 | 5.29 | 13.28% | 78,513 |
| Jan 13, 2025 | 4.55 | 4.77 | 4.24 | 4.67 | 4.67 | 9.11% | 114,895 |
| Jan 10, 2025 | 3.86 | 4.84 | 3.86 | 4.28 | 4.28 | 7.27% | 173,560 |
| Jan 8, 2025 | 4.63 | 4.64 | 3.99 | 3.99 | 3.99 | -14.56% | 50,222 |
| Jan 7, 2025 | 5.50 | 5.50 | 4.45 | 4.67 | 4.67 | -7.89% | 45,153 |
| Jan 6, 2025 | 4.44 | 5.49 | 4.43 | 5.07 | 5.07 | 15.75% | 142,513 |
| Jan 3, 2025 | 4.30 | 4.50 | 4.30 | 4.38 | 4.38 | 1.86% | 31,251 |
| Jan 2, 2025 | 4.35 | 4.50 | 4.05 | 4.30 | 4.30 | -0.46% | 43,003 |
| Dec 31, 2024 | 4.50 | 4.73 | 4.24 | 4.32 | 4.32 | -5.26% | 54,740 |
| Dec 30, 2024 | 4.63 | 4.78 | 4.31 | 4.56 | 4.56 | -0.87% | 88,064 |
| Dec 27, 2024 | 4.55 | 4.70 | 4.30 | 4.60 | 4.60 | 1.32% | 65,584 |
| Dec 26, 2024 | 4.73 | 4.96 | 4.40 | 4.54 | 4.54 | -5.81% | 101,686 |
| Dec 24, 2024 | 5.05 | 5.24 | 4.76 | 4.82 | 4.82 | -2.82% | 54,601 |
| Dec 23, 2024 | 6.60 | 6.76 | 4.91 | 4.96 | 4.96 | -25.75% | 188,884 |
| Dec 20, 2024 | 5.24 | 7.22 | 5.19 | 6.68 | 6.68 | 40.04% | 672,760 |
| Dec 19, 2024 | 4.53 | 4.85 | 4.22 | 4.77 | 4.77 | 26.19% | 375,651 |
| Dec 18, 2024 | 4.38 | 4.38 | 3.65 | 3.78 | 3.78 | -14.48% | 80,856 |
| Dec 17, 2024 | 4.92 | 4.92 | 4.32 | 4.42 | 4.42 | -6.63% | 83,739 |
| Dec 16, 2024 | 5.35 | 5.56 | 4.41 | 4.73 | 4.73 | -11.68% | 125,658 |
| Dec 13, 2024 | 5.00 | 5.74 | 4.58 | 5.36 | 5.36 | -4.29% | 154,091 |
| Dec 12, 2024 | 5.03 | 6.00 | 4.30 | 5.60 | 5.60 | 6.26% | 308,833 |
| Dec 11, 2024 | 5.91 | 6.24 | 5.10 | 5.27 | 5.27 | -12.17% | 124,113 |
| Dec 10, 2024 | 6.51 | 6.94 | 5.90 | 6.00 | 6.00 | -9.77% | 72,898 |
| Dec 9, 2024 | 6.89 | 7.10 | 6.23 | 6.65 | 6.65 | -4.60% | 128,706 |
| Dec 6, 2024 | 6.98 | 7.10 | 6.54 | 6.97 | 6.97 | 2.67% | 75,747 |
| Dec 5, 2024 | 7.12 | 7.37 | 6.25 | 6.79 | 6.79 | -7.24% | 118,455 |
| Dec 4, 2024 | 6.98 | 7.40 | 6.50 | 7.32 | 7.32 | 5.78% | 156,423 |
| Dec 3, 2024 | 7.80 | 7.95 | 6.20 | 6.92 | 6.92 | -13.15% | 211,074 |
| Dec 2, 2024 | 8.44 | 8.56 | 7.20 | 7.97 | 7.97 | -9.45% | 123,393 |
| Nov 29, 2024 | 8.72 | 9.84 | 8.04 | 8.80 | 8.80 | -14.06% | 177,367 |
| Nov 27, 2024 | 9.36 | 10.56 | 9.26 | 10.24 | 10.24 | 13.78% | 138,963 |
| Nov 26, 2024 | 8.27 | 9.60 | 8.16 | 9.00 | 9.00 | 8.80% | 103,939 |
| Nov 25, 2024 | 8.30 | 8.62 | 7.60 | 8.27 | 8.27 | -0.34% | 108,431 |
| Nov 22, 2024 | 8.40 | 8.60 | 7.84 | 8.30 | 8.30 | -2.31% | 90,956 |
| Nov 21, 2024 | 8.72 | 8.96 | 8.06 | 8.50 | 8.50 | -5.18% | 118,261 |
| Nov 20, 2024 | 8.62 | 9.14 | 8.07 | 8.96 | 8.96 | 2.00% | 94,254 |
| Nov 19, 2024 | 8.80 | 9.10 | 8.61 | 8.78 | 8.78 | -2.49% | 70,028 |
| Nov 18, 2024 | 9.55 | 9.55 | 8.56 | 9.01 | 9.01 | -5.66% | 80,421 |
| Nov 15, 2024 | 9.93 | 10.00 | 9.18 | 9.55 | 9.55 | -4.52% | 68,146 |
| Nov 14, 2024 | 10.28 | 10.40 | 8.96 | 10.00 | 10.00 | - | 119,928 |
| Nov 13, 2024 | 10.40 | 11.06 | 9.20 | 10.00 | 10.00 | -9.65% | 172,573 |
| Nov 12, 2024 | 9.95 | 14.39 | 8.92 | 11.07 | 11.07 | 28.70% | 1,283,330 |
| Nov 11, 2024 | 9.60 | 9.60 | 8.49 | 8.60 | 8.60 | -7.88% | 62,838 |
| Nov 8, 2024 | 8.92 | 10.00 | 8.64 | 9.34 | 9.34 | 6.09% | 67,943 |
| Nov 7, 2024 | 9.80 | 9.80 | 8.52 | 8.80 | 8.80 | - | 40,463 |
| Nov 6, 2024 | 9.47 | 9.47 | 8.45 | 8.80 | 8.80 | -7.06% | 47,937 |
| Nov 5, 2024 | 9.58 | 9.88 | 9.26 | 9.47 | 9.47 | -1.78% | 28,500 |
| Nov 4, 2024 | 9.08 | 9.85 | 8.49 | 9.64 | 9.64 | 6.12% | 54,804 |
| Nov 1, 2024 | 9.72 | 9.72 | 8.88 | 9.08 | 9.08 | -7.31% | 85,263 |
| Oct 31, 2024 | 10.40 | 10.44 | 9.40 | 9.80 | 9.80 | -3.92% | 61,159 |
| Oct 30, 2024 | 10.80 | 10.92 | 10.00 | 10.20 | 10.20 | -5.56% | 50,568 |
| Oct 29, 2024 | 10.00 | 11.48 | 9.40 | 10.80 | 10.80 | 5.47% | 86,679 |
| Oct 28, 2024 | 10.34 | 11.00 | 9.44 | 10.24 | 10.24 | -1.16% | 83,084 |
| Oct 25, 2024 | 10.84 | 11.12 | 10.05 | 10.36 | 10.36 | -6.87% | 58,892 |
| Oct 24, 2024 | 11.72 | 11.82 | 10.00 | 11.12 | 11.12 | -4.10% | 66,759 |
| Oct 23, 2024 | 12.20 | 12.80 | 11.20 | 11.60 | 11.60 | -5.01% | 36,457 |
| Oct 22, 2024 | 11.60 | 12.72 | 11.20 | 12.21 | 12.21 | 5.09% | 44,810 |
| Oct 21, 2024 | 11.76 | 12.12 | 11.35 | 11.62 | 11.62 | -4.16% | 60,686 |
| Oct 18, 2024 | 11.92 | 12.60 | 11.20 | 12.12 | 12.12 | 1.71% | 50,050 |
| Oct 17, 2024 | 12.80 | 12.94 | 11.80 | 11.92 | 11.92 | -6.29% | 34,666 |
| Oct 16, 2024 | 11.60 | 13.20 | 11.48 | 12.72 | 12.72 | 10.80% | 39,998 |
| Oct 15, 2024 | 12.07 | 12.60 | 9.63 | 11.48 | 11.48 | -10.31% | 93,653 |
| Oct 14, 2024 | 13.60 | 13.60 | 11.20 | 12.80 | 12.80 | -4.19% | 68,474 |
| Oct 11, 2024 | 13.20 | 13.80 | 12.04 | 13.36 | 13.36 | 3.15% | 57,642 |
| Oct 10, 2024 | 15.64 | 16.04 | 12.20 | 12.95 | 12.95 | -13.95% | 118,119 |
| Oct 9, 2024 | 11.92 | 16.00 | 11.40 | 15.05 | 15.05 | 29.76% | 132,073 |
| Oct 8, 2024 | 11.20 | 12.34 | 10.78 | 11.60 | 11.60 | 7.61% | 75,808 |
| Oct 7, 2024 | 9.80 | 11.15 | 9.60 | 10.78 | 10.78 | 11.41% | 59,653 |
| Oct 4, 2024 | 10.26 | 10.28 | 9.34 | 9.68 | 9.68 | -5.66% | 64,634 |
| Oct 3, 2024 | 9.92 | 10.30 | 9.37 | 10.26 | 10.26 | 4.23% | 14,531 |
| Oct 2, 2024 | 10.80 | 10.80 | 9.20 | 9.84 | 9.84 | -4.76% | 46,050 |
| Oct 1, 2024 | 10.20 | 10.78 | 9.60 | 10.33 | 10.33 | 3.73% | 41,701 |
| Sep 30, 2024 | 10.19 | 10.19 | 9.30 | 9.96 | 9.96 | 0.81% | 40,078 |
| Sep 27, 2024 | 8.98 | 10.40 | 8.64 | 9.88 | 9.88 | 15.47% | 79,729 |
| Sep 26, 2024 | 8.12 | 8.88 | 8.12 | 8.56 | 8.56 | 5.27% | 13,366 |