Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
3.530
+0.330 (10.31%)
At close: Apr 25, 2025, 4:00 PM
3.510
-0.020 (-0.57%)
After-hours: Apr 25, 2025, 4:19 PM EDT

Mainz Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.243.583.143.533.5310.31%237,750
Apr 24, 20253.173.253.063.203.201.59%56,047
Apr 23, 20253.213.303.103.153.15-1.25%76,226
Apr 22, 20253.143.313.033.193.193.91%141,065
Apr 21, 20253.143.213.033.073.07-4.66%45,766
Apr 17, 20253.333.333.033.223.220.63%39,444
Apr 16, 20253.273.413.103.203.20-4.19%37,868
Apr 15, 20253.263.543.213.343.34-0.89%91,827
Apr 14, 20253.343.453.263.373.371.20%69,293
Apr 11, 20253.193.423.093.333.333.42%147,197
Apr 10, 20253.343.343.093.223.22-3.30%30,342
Apr 9, 20253.083.372.883.333.338.82%56,749
Apr 8, 20253.533.532.853.063.06-3.77%61,698
Apr 7, 20252.893.442.813.183.186.71%107,752
Apr 4, 20253.133.132.652.982.98-10.51%92,036
Apr 3, 20253.403.593.143.333.33-3.20%74,608
Apr 2, 20252.903.642.813.443.4417.41%132,261
Apr 1, 20253.203.372.722.932.93-8.72%104,078
Mar 31, 20253.553.552.883.213.21-10.34%233,109
Mar 28, 20253.923.993.293.583.58-9.78%263,871
Mar 27, 20254.224.243.823.973.97-7.07%266,740
Mar 26, 20254.344.353.904.274.270.47%241,538
Mar 25, 20254.524.704.164.254.25-8.01%147,037
Mar 24, 20254.804.804.494.624.620.87%67,637
Mar 21, 20254.764.834.474.584.58-4.58%62,794
Mar 20, 20254.325.344.304.804.8012.41%331,595
Mar 19, 20254.124.314.064.274.272.64%72,285
Mar 18, 20254.534.594.154.164.16-10.15%131,970
Mar 17, 20254.344.724.264.634.636.07%93,538
Mar 14, 20254.804.844.204.374.37-7.72%107,695
Mar 13, 20254.774.984.404.734.73-3.27%696,327
Mar 12, 20254.925.054.564.894.894.94%104,921
Mar 11, 20254.935.004.144.664.66-5.09%177,379
Mar 10, 20255.415.544.814.914.91-12.48%143,362
Mar 7, 20255.375.625.205.615.612.94%73,821
Mar 6, 20255.335.595.055.455.450.93%118,505
Mar 5, 20254.995.504.895.405.409.09%112,536
Mar 4, 20255.075.234.654.954.95-2.37%117,269
Mar 3, 20255.255.694.985.075.07-3.06%221,405
Feb 28, 20256.046.045.145.235.23-13.41%192,114
Feb 27, 20255.866.295.796.046.046.34%260,229
Feb 26, 20255.245.805.125.685.689.02%240,033
Feb 25, 20255.505.785.025.215.21-7.95%160,441
Feb 24, 20255.555.804.875.665.66-1.39%229,234
Feb 21, 20255.745.945.455.745.742.50%215,930
Feb 20, 20255.095.845.095.605.607.28%165,625
Feb 19, 20255.965.965.085.225.22-13.00%316,871
Feb 18, 20255.966.255.646.006.00-0.66%234,789
Feb 14, 20256.486.665.976.046.04-7.50%448,930
Feb 13, 20257.537.805.956.536.53-13.85%601,479