Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
1.610
+0.110 (7.33%)
At close: Oct 23, 2025, 4:00 PM EDT
1.630
+0.020 (1.24%)
After-hours: Oct 23, 2025, 6:53 PM EDT
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.49 | 1.64 | 1.49 | 1.66 | - | 10.67% | 198,983 |
| Oct 22, 2025 | 1.54 | 1.60 | 1.47 | 1.50 | 1.50 | -3.23% | 108,408 |
| Oct 21, 2025 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -0.64% | 175,802 |
| Oct 20, 2025 | 1.49 | 1.59 | 1.46 | 1.56 | 1.56 | 4.70% | 298,239 |
| Oct 17, 2025 | 1.41 | 1.55 | 1.37 | 1.49 | 1.49 | 5.67% | 292,600 |
| Oct 16, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 126,342 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -3.90% | 129,330 |
| Oct 14, 2025 | 1.57 | 1.59 | 1.47 | 1.54 | 1.54 | -1.91% | 220,651 |
| Oct 13, 2025 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -1.88% | 276,449 |
| Oct 10, 2025 | 1.60 | 1.65 | 1.52 | 1.60 | 1.60 | 5.26% | 512,848 |
| Oct 9, 2025 | 1.52 | 1.64 | 1.50 | 1.52 | 1.52 | -5.00% | 587,887 |
| Oct 8, 2025 | 1.43 | 1.66 | 1.28 | 1.60 | 1.60 | -3.03% | 6,736,191 |
| Oct 7, 2025 | 1.57 | 1.73 | 1.57 | 1.65 | 1.65 | 1.85% | 176,585 |
| Oct 6, 2025 | 1.55 | 1.69 | 1.55 | 1.62 | 1.62 | -6.36% | 179,744 |
| Oct 3, 2025 | 1.65 | 1.75 | 1.60 | 1.73 | 1.73 | 5.49% | 156,112 |
| Oct 2, 2025 | 1.58 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 74,027 |
| Oct 1, 2025 | 1.49 | 1.58 | 1.47 | 1.56 | 1.56 | 4.70% | 59,466 |
| Sep 30, 2025 | 1.49 | 1.59 | 1.45 | 1.49 | 1.49 | 2.05% | 64,374 |
| Sep 29, 2025 | 1.54 | 1.56 | 1.44 | 1.46 | 1.46 | -5.81% | 81,662 |
| Sep 26, 2025 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | - | 50,613 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.51 | 1.55 | 1.55 | -3.73% | 36,433 |
| Sep 24, 2025 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -1.83% | 36,768 |
| Sep 23, 2025 | 1.66 | 1.72 | 1.60 | 1.64 | 1.64 | 0.61% | 157,495 |
| Sep 22, 2025 | 1.61 | 1.63 | 1.57 | 1.63 | 1.63 | 1.24% | 39,933 |
| Sep 19, 2025 | 1.66 | 1.69 | 1.57 | 1.61 | 1.61 | -2.42% | 35,127 |
| Sep 18, 2025 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | 3.12% | 55,955 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 33,028 |
| Sep 16, 2025 | 1.60 | 1.65 | 1.56 | 1.62 | 1.62 | 2.86% | 70,587 |
| Sep 15, 2025 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -5.12% | 67,602 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.60 | 1.66 | 1.66 | -1.19% | 42,881 |
| Sep 11, 2025 | 1.71 | 1.73 | 1.63 | 1.68 | 1.68 | -2.33% | 31,399 |
| Sep 10, 2025 | 1.64 | 1.79 | 1.63 | 1.72 | 1.72 | 3.61% | 58,769 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 71,738 |
| Sep 8, 2025 | 1.63 | 1.66 | 1.58 | 1.64 | 1.64 | 0.61% | 44,273 |
| Sep 5, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -2.98% | 29,923 |
| Sep 4, 2025 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | 1.20% | 86,454 |
| Sep 3, 2025 | 1.72 | 1.75 | 1.63 | 1.66 | 1.66 | -1.78% | 35,615 |
| Sep 2, 2025 | 1.72 | 1.79 | 1.64 | 1.69 | 1.69 | 0.60% | 96,018 |
| 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 |