Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
0.7600
+0.0232 (3.15%)
At close: Feb 27, 2026, 4:00 PM EST
0.7550
-0.0050 (-0.66%)
After-hours: Feb 27, 2026, 7:47 PM EST
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 3.15% | 106,560 |
| Feb 26, 2026 | 0.61 | 0.74 | 0.59 | 0.74 | 0.74 | 19.22% | 321,950 |
| Feb 25, 2026 | 0.60 | 0.62 | 0.57 | 0.62 | 0.62 | 0.98% | 91,451 |
| Feb 24, 2026 | 0.56 | 0.66 | 0.55 | 0.61 | 0.61 | 3.45% | 348,746 |
| Feb 23, 2026 | 0.60 | 0.61 | 0.55 | 0.59 | 0.59 | -2.97% | 126,149 |
| Feb 20, 2026 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | -3.19% | 115,657 |
| Feb 19, 2026 | 0.60 | 0.63 | 0.56 | 0.63 | 0.63 | 0.98% | 425,477 |
| Feb 18, 2026 | 0.60 | 0.68 | 0.60 | 0.62 | 0.62 | -7.65% | 349,107 |
| Feb 17, 2026 | 0.75 | 0.75 | 0.61 | 0.68 | 0.68 | -15.58% | 7,891,461 |
| Feb 13, 2026 | 0.74 | 0.84 | 0.74 | 0.80 | 0.80 | 6.52% | 54,097 |
| Feb 12, 2026 | 0.85 | 0.85 | 0.70 | 0.75 | 0.75 | -11.31% | 281,916 |
| Feb 11, 2026 | 0.89 | 0.89 | 0.81 | 0.85 | 0.85 | -5.81% | 104,279 |
| Feb 10, 2026 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 3.91% | 127,771 |
| Feb 9, 2026 | 0.95 | 0.99 | 0.60 | 0.87 | 0.87 | -8.48% | 760,659 |
| Feb 6, 2026 | 1.00 | 1.04 | 0.92 | 0.95 | 0.95 | -4.51% | 262,936 |
| Feb 5, 2026 | 1.08 | 1.12 | 0.99 | 0.99 | 0.99 | -8.33% | 300,897 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 186,999 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | - | 211,881 |
| Feb 2, 2026 | 1.18 | 1.23 | 1.12 | 1.13 | 1.13 | -5.04% | 166,157 |
| Jan 30, 2026 | 1.20 | 1.26 | 1.16 | 1.19 | 1.19 | -4.03% | 172,073 |
| Jan 29, 2026 | 1.21 | 1.37 | 1.16 | 1.24 | 1.24 | 4.20% | 292,730 |
| Jan 28, 2026 | 1.20 | 1.27 | 1.15 | 1.19 | 1.19 | -2.46% | 169,290 |
| Jan 27, 2026 | 1.29 | 1.33 | 1.22 | 1.22 | 1.22 | -6.15% | 221,491 |
| Jan 26, 2026 | 1.18 | 1.60 | 1.17 | 1.30 | 1.30 | 10.17% | 2,122,089 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | - | 610,733 |
| Jan 22, 2026 | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | - | 836,113 |
| Jan 21, 2026 | 1.12 | 1.20 | 1.10 | 1.18 | 1.18 | 7.27% | 553,876 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.08 | 1.10 | 1.10 | -5.17% | 260,258 |
| Jan 16, 2026 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 358,744 |
| Jan 15, 2026 | 1.15 | 1.20 | 1.09 | 1.19 | 1.19 | 6.25% | 341,550 |
| Jan 14, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 305,038 |
| Jan 13, 2026 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -4.27% | 364,333 |
| Jan 12, 2026 | 1.18 | 1.21 | 1.12 | 1.17 | 1.17 | -0.85% | 315,291 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 1.18 | 0.43% | 543,610 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.16 | 1.18 | 1.18 | -6.75% | 512,033 |
| Jan 7, 2026 | 1.39 | 1.39 | 1.12 | 1.26 | 1.26 | -6.67% | 686,927 |
| Jan 6, 2026 | 1.45 | 1.50 | 1.30 | 1.35 | 1.35 | 6.30% | 1,384,952 |
| Jan 5, 2026 | 1.17 | 1.34 | 1.15 | 1.27 | 1.27 | 9.48% | 1,595,538 |
| Jan 2, 2026 | 1.10 | 1.23 | 1.08 | 1.16 | 1.16 | 3.57% | 123,232 |
| Dec 31, 2025 | 1.15 | 1.21 | 1.11 | 1.12 | 1.12 | -3.45% | 161,715 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -4.13% | 290,126 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -4.72% | 223,027 |
| Dec 26, 2025 | 1.18 | 1.35 | 1.17 | 1.27 | 1.27 | 8.55% | 333,531 |
| Dec 24, 2025 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 89,009 |
| Dec 23, 2025 | 1.13 | 1.23 | 1.12 | 1.15 | 1.15 | 2.68% | 188,776 |
| Dec 22, 2025 | 1.25 | 1.28 | 1.09 | 1.12 | 1.12 | -6.67% | 351,475 |
| Dec 19, 2025 | 1.23 | 1.29 | 1.18 | 1.20 | 1.20 | -2.44% | 400,172 |
| Dec 18, 2025 | 1.12 | 1.24 | 1.11 | 1.23 | 1.23 | 14.95% | 513,609 |
| Dec 17, 2025 | 1.03 | 1.12 | 1.00 | 1.07 | 1.07 | 7.00% | 259,924 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 71,871 |