Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
1.430
-0.020 (-1.38%)
At close: Aug 8, 2025, 4:00 PM
1.450
+0.020 (1.40%)
After-hours: Aug 8, 2025, 6:23 PM EDT
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 51,912 |
| Aug 7, 2025 | 1.49 | 1.54 | 1.41 | 1.45 | 1.45 | -1.36% | 91,171 |
| Aug 6, 2025 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 55,666 |
| Aug 5, 2025 | 1.42 | 1.54 | 1.42 | 1.50 | 1.50 | 5.63% | 225,353 |
| Aug 4, 2025 | 1.41 | 1.56 | 1.35 | 1.42 | 1.42 | 6.77% | 664,108 |
| Aug 1, 2025 | 1.69 | 1.74 | 1.30 | 1.33 | 1.33 | -22.22% | 502,861 |
| Jul 31, 2025 | 1.77 | 1.85 | 1.65 | 1.71 | 1.71 | -7.07% | 106,481 |
| Jul 30, 2025 | 1.89 | 1.91 | 1.80 | 1.84 | 1.84 | -1.08% | 51,953 |
| Jul 29, 2025 | 1.97 | 1.99 | 1.82 | 1.86 | 1.86 | -5.10% | 108,613 |
| Jul 28, 2025 | 2.07 | 2.07 | 1.93 | 1.96 | 1.96 | -3.92% | 74,833 |
| Jul 25, 2025 | 2.01 | 2.05 | 1.94 | 2.04 | 2.04 | 2.51% | 164,682 |
| Jul 24, 2025 | 2.08 | 2.10 | 1.97 | 1.99 | 1.99 | -4.33% | 51,998 |
| Jul 23, 2025 | 1.99 | 2.25 | 1.96 | 2.08 | 2.08 | 4.52% | 139,227 |
| Jul 22, 2025 | 2.15 | 2.15 | 1.89 | 1.99 | 1.99 | -6.57% | 119,049 |
| Jul 21, 2025 | 1.92 | 2.17 | 1.92 | 2.13 | 2.13 | 12.70% | 209,442 |
| Jul 18, 2025 | 1.87 | 2.00 | 1.85 | 1.89 | 1.89 | 2.72% | 116,456 |
| Jul 17, 2025 | 1.83 | 1.93 | 1.78 | 1.84 | 1.84 | 1.10% | 110,134 |
| Jul 16, 2025 | 1.92 | 1.94 | 1.80 | 1.82 | 1.82 | -8.08% | 116,620 |
| Jul 15, 2025 | 1.69 | 2.12 | 1.62 | 1.98 | 1.98 | 7.03% | 1,166,975 |
| Jul 14, 2025 | 1.96 | 1.98 | 1.80 | 1.85 | 1.85 | -3.65% | 165,607 |
| Jul 11, 2025 | 2.00 | 2.01 | 1.85 | 1.92 | 1.92 | -4.00% | 76,988 |
| Jul 10, 2025 | 1.86 | 2.15 | 1.84 | 2.00 | 2.00 | 8.11% | 359,032 |
| Jul 9, 2025 | 1.48 | 1.85 | 1.47 | 1.85 | 1.85 | 27.59% | 419,139 |
| Jul 8, 2025 | 1.40 | 1.47 | 1.37 | 1.45 | 1.45 | 3.57% | 85,452 |
| Jul 7, 2025 | 1.46 | 1.46 | 1.37 | 1.40 | 1.40 | -2.10% | 48,388 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | - | 40,686 |
| Jul 2, 2025 | 1.44 | 1.46 | 1.35 | 1.43 | 1.43 | 0.70% | 92,238 |
| Jul 1, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 66,916 |
| Jun 30, 2025 | 1.41 | 1.45 | 1.34 | 1.41 | 1.41 | 2.17% | 107,268 |
| Jun 27, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 57,258 |
| Jun 26, 2025 | 1.43 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 108,421 |
| Jun 25, 2025 | 1.43 | 1.47 | 1.34 | 1.44 | 1.44 | 0.70% | 999,061 |
| Jun 24, 2025 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 2.88% | 80,220 |
| Jun 23, 2025 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 67,167 |
| Jun 20, 2025 | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -6.54% | 60,755 |
| Jun 18, 2025 | 1.58 | 1.59 | 1.47 | 1.53 | 1.53 | -3.16% | 79,693 |
| Jun 17, 2025 | 1.71 | 1.72 | 1.55 | 1.58 | 1.58 | -2.47% | 63,996 |
| Jun 16, 2025 | 1.86 | 1.86 | 1.60 | 1.62 | 1.62 | -11.48% | 122,765 |
| Jun 13, 2025 | 2.00 | 2.01 | 1.80 | 1.83 | 1.83 | -8.04% | 115,884 |
| Jun 12, 2025 | 2.03 | 2.09 | 1.97 | 1.99 | 1.99 | -2.45% | 59,807 |
| Jun 11, 2025 | 2.02 | 2.09 | 2.02 | 2.04 | 2.04 | -1.92% | 54,418 |
| Jun 10, 2025 | 2.08 | 2.13 | 2.03 | 2.08 | 2.08 | 0.97% | 55,450 |
| Jun 9, 2025 | 2.03 | 2.15 | 2.00 | 2.06 | 2.06 | -0.72% | 59,349 |
| Jun 6, 2025 | 1.97 | 2.12 | 1.95 | 2.08 | 2.08 | 4.80% | 51,590 |
| Jun 5, 2025 | 2.03 | 2.06 | 1.96 | 1.98 | 1.98 | -2.94% | 36,843 |
| Jun 4, 2025 | 2.00 | 2.10 | 1.98 | 2.04 | 2.04 | 2.51% | 49,614 |
| Jun 3, 2025 | 1.98 | 2.10 | 1.98 | 1.99 | 1.99 | -2.45% | 65,955 |
| Jun 2, 2025 | 1.96 | 2.17 | 1.93 | 2.04 | 2.04 | 1.49% | 129,909 |
| May 30, 2025 | 1.97 | 2.04 | 1.97 | 2.01 | 2.01 | 1.52% | 56,234 |
| May 29, 2025 | 1.97 | 2.07 | 1.92 | 1.98 | 1.98 | -1.00% | 134,961 |