Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
0.255
-0.015 (-5.56%)
At close: Oct 30, 2024, 4:00 PM
0.257
+0.002 (0.59%)
After-hours: Oct 30, 2024, 7:59 PM EDT
Mainz Biomed Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 2,022,733 |
Oct 29, 2024 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 5.47% | 3,467,170 |
Oct 28, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.16% | 3,323,374 |
Oct 25, 2024 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -6.87% | 2,355,691 |
Oct 24, 2024 | 0.29 | 0.30 | 0.25 | 0.28 | 0.28 | -4.10% | 2,670,393 |
Oct 23, 2024 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -5.01% | 1,458,302 |
Oct 22, 2024 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 5.09% | 1,792,438 |
Oct 21, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -4.16% | 2,427,452 |
Oct 18, 2024 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | 1.71% | 2,002,009 |
Oct 17, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.29% | 1,386,668 |
Oct 16, 2024 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 10.80% | 1,599,941 |
Oct 15, 2024 | 0.30 | 0.32 | 0.24 | 0.29 | 0.29 | -10.31% | 3,746,121 |
Oct 14, 2024 | 0.34 | 0.34 | 0.28 | 0.32 | 0.32 | -4.19% | 2,738,985 |
Oct 11, 2024 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | 3.15% | 2,305,701 |
Oct 10, 2024 | 0.39 | 0.40 | 0.31 | 0.32 | 0.32 | -13.95% | 4,724,783 |
Oct 9, 2024 | 0.30 | 0.40 | 0.29 | 0.38 | 0.38 | 29.76% | 5,282,953 |
Oct 8, 2024 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 7.61% | 3,032,353 |
Oct 7, 2024 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 11.41% | 2,386,131 |
Oct 4, 2024 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.66% | 2,585,379 |
Oct 3, 2024 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.23% | 581,268 |
Oct 2, 2024 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -4.76% | 1,842,004 |
Oct 1, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 3.73% | 1,668,056 |
Sep 30, 2024 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 1,603,143 |
Sep 27, 2024 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 15.47% | 3,189,160 |
Sep 26, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.27% | 534,663 |
Sep 25, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.11% | 853,064 |
Sep 24, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.60% | 1,722,001 |
Sep 23, 2024 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -17.61% | 3,468,757 |
Sep 20, 2024 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -2.76% | 3,403,766 |
Sep 19, 2024 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -1.65% | 1,812,350 |
Sep 18, 2024 | 0.27 | 0.30 | 0.23 | 0.25 | 0.25 | -7.36% | 3,378,591 |
Sep 17, 2024 | 0.31 | 0.33 | 0.25 | 0.27 | 0.27 | -9.77% | 4,628,479 |
Sep 16, 2024 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -0.26% | 962,847 |
Sep 13, 2024 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -4.87% | 2,135,428 |
Sep 12, 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.62% | 2,239,387 |
Sep 11, 2024 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -8.64% | 2,522,625 |
Sep 10, 2024 | 0.35 | 0.39 | 0.32 | 0.35 | 0.35 | -6.73% | 3,395,488 |
Sep 9, 2024 | 0.33 | 0.39 | 0.32 | 0.37 | 0.37 | 13.32% | 3,121,267 |
Sep 6, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.25% | 2,361,033 |
Sep 5, 2024 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -6.18% | 2,078,067 |
Sep 4, 2024 | 0.39 | 0.40 | 0.34 | 0.36 | 0.36 | -9.39% | 2,249,524 |
Sep 3, 2024 | 0.36 | 0.41 | 0.35 | 0.39 | 0.39 | 11.08% | 1,956,703 |
Aug 30, 2024 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.43% | 687,753 |
Aug 29, 2024 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | 2.49% | 1,165,755 |
Aug 28, 2024 | 0.37 | 0.39 | 0.33 | 0.35 | 0.35 | -0.70% | 1,806,890 |
Aug 27, 2024 | 0.42 | 0.44 | 0.35 | 0.36 | 0.36 | -17.83% | 2,001,197 |
Aug 26, 2024 | 0.37 | 0.46 | 0.37 | 0.43 | 0.43 | 20.75% | 3,464,363 |
Aug 23, 2024 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 3.40% | 564,700 |
Aug 22, 2024 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -2.36% | 1,277,525 |
Aug 21, 2024 | 0.38 | 0.39 | 0.34 | 0.36 | 0.36 | -6.76% | 1,571,074 |
Aug 20, 2024 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -1.57% | 1,829,069 |
Aug 19, 2024 | 0.34 | 0.41 | 0.34 | 0.39 | 0.39 | 15.67% | 1,675,395 |
Aug 16, 2024 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 4.69% | 1,505,858 |
Aug 15, 2024 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | 1.59% | 1,379,572 |
Aug 14, 2024 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -10.00% | 1,093,794 |
Aug 13, 2024 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 3.95% | 417,991 |
Aug 12, 2024 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 6.89% | 810,416 |
Aug 9, 2024 | 0.32 | 0.36 | 0.31 | 0.32 | 0.32 | -4.26% | 1,611,377 |
Aug 8, 2024 | 0.36 | 0.38 | 0.31 | 0.33 | 0.33 | -8.74% | 1,220,261 |
Aug 7, 2024 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -0.25% | 785,590 |
Aug 6, 2024 | 0.33 | 0.40 | 0.32 | 0.36 | 0.36 | 14.01% | 655,954 |
Aug 5, 2024 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -11.94% | 1,223,578 |
Aug 2, 2024 | 0.39 | 0.43 | 0.35 | 0.36 | 0.36 | -12.20% | 1,259,618 |
Aug 1, 2024 | 0.44 | 0.47 | 0.38 | 0.41 | 0.41 | -12.13% | 1,513,977 |
Jul 31, 2024 | 0.34 | 0.48 | 0.33 | 0.47 | 0.47 | 36.23% | 4,954,942 |
Jul 30, 2024 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -2.11% | 768,218 |
Jul 29, 2024 | 0.35 | 0.36 | 0.31 | 0.35 | 0.35 | 4.20% | 1,355,166 |
Jul 26, 2024 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -5.14% | 1,210,667 |
Jul 25, 2024 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -1.67% | 1,242,335 |
Jul 24, 2024 | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | 1.44% | 444,751 |
Jul 23, 2024 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -6.85% | 778,874 |
Jul 22, 2024 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 9.17% | 442,379 |
Jul 19, 2024 | 0.38 | 0.39 | 0.34 | 0.35 | 0.35 | -8.16% | 734,244 |
Jul 18, 2024 | 0.43 | 0.43 | 0.37 | 0.38 | 0.38 | -10.46% | 816,401 |
Jul 17, 2024 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -0.79% | 528,451 |
Jul 16, 2024 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | -0.97% | 765,249 |
Jul 15, 2024 | 0.44 | 0.45 | 0.39 | 0.43 | 0.43 | -9.59% | 1,143,511 |
Jul 12, 2024 | 0.47 | 0.50 | 0.43 | 0.48 | 0.48 | 3.11% | 1,161,464 |
Jul 11, 2024 | 0.40 | 0.49 | 0.40 | 0.46 | 0.46 | 14.25% | 871,564 |
Jul 10, 2024 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -15.52% | 1,460,901 |
Jul 9, 2024 | 0.53 | 0.55 | 0.39 | 0.48 | 0.48 | 0.65% | 12,281,008 |
Jul 8, 2024 | 0.43 | 0.56 | 0.41 | 0.48 | 0.48 | 22.94% | 3,752,353 |
Jul 5, 2024 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | 15.79% | 416,038 |
Jul 3, 2024 | 0.34 | 0.37 | 0.33 | 0.34 | 0.34 | -1.15% | 204,247 |
Jul 2, 2024 | 0.37 | 0.40 | 0.32 | 0.34 | 0.34 | -1.80% | 568,416 |
Jul 1, 2024 | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -13.92% | 602,240 |
Jun 28, 2024 | 0.48 | 0.48 | 0.34 | 0.40 | 0.40 | -13.97% | 781,562 |
Jun 27, 2024 | 0.40 | 0.47 | 0.39 | 0.47 | 0.47 | 17.70% | 223,972 |
Jun 26, 2024 | 0.38 | 0.42 | 0.37 | 0.40 | 0.40 | 5.60% | 219,778 |
Jun 25, 2024 | 0.43 | 0.46 | 0.35 | 0.38 | 0.38 | -4.09% | 759,918 |
Jun 24, 2024 | 0.45 | 0.47 | 0.38 | 0.39 | 0.39 | -12.92% | 637,472 |
Jun 21, 2024 | 0.56 | 0.58 | 0.43 | 0.45 | 0.45 | -19.82% | 798,220 |
Jun 20, 2024 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -2.64% | 80,998 |
Jun 18, 2024 | 0.63 | 0.64 | 0.51 | 0.58 | 0.58 | -4.13% | 472,888 |
Jun 17, 2024 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -4.00% | 196,473 |
Jun 14, 2024 | 0.66 | 0.66 | 0.58 | 0.63 | 0.63 | -5.30% | 273,229 |
Jun 13, 2024 | 0.66 | 0.70 | 0.63 | 0.66 | 0.66 | -4.35% | 73,390 |
Jun 12, 2024 | 0.65 | 0.70 | 0.60 | 0.69 | 0.69 | 4.50% | 408,997 |
Jun 11, 2024 | 0.74 | 0.74 | 0.65 | 0.66 | 0.66 | -7.00% | 242,019 |
Jun 10, 2024 | 0.81 | 0.81 | 0.70 | 0.71 | 0.71 | -11.03% | 303,866 |