Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
1.680
+0.030 (1.82%)
At close: Aug 29, 2025, 4:00 PM
1.610
-0.070 (-4.17%)
After-hours: Aug 29, 2025, 5:37 PM EDT
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.66 | 1.69 | 1.62 | 1.68 | 1.68 | 1.82% | 43,203 |
| Aug 28, 2025 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 48,580 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -1.82% | 67,002 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -4.07% | 95,973 |
| Aug 25, 2025 | 1.73 | 1.79 | 1.66 | 1.72 | 1.72 | -1.71% | 68,260 |
| Aug 22, 2025 | 1.76 | 1.85 | 1.72 | 1.75 | 1.75 | -0.57% | 64,574 |
| Aug 21, 2025 | 1.77 | 1.82 | 1.70 | 1.76 | 1.76 | 2.33% | 69,868 |
| Aug 20, 2025 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 46,733 |
| Aug 19, 2025 | 1.84 | 1.90 | 1.75 | 1.80 | 1.80 | - | 216,798 |
| Aug 18, 2025 | 1.77 | 1.88 | 1.77 | 1.80 | 1.80 | 1.69% | 129,971 |
| Aug 15, 2025 | 1.72 | 1.84 | 1.69 | 1.77 | 1.77 | 4.73% | 137,176 |
| Aug 14, 2025 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | -1.74% | 130,511 |
| Aug 13, 2025 | 1.52 | 1.76 | 1.52 | 1.72 | 1.72 | 17.01% | 597,627 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 44,429 |
| Aug 11, 2025 | 1.47 | 1.60 | 1.43 | 1.49 | 1.49 | 4.20% | 82,592 |
| 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 |