Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
0.9900
-0.0900 (-8.33%)
Feb 5, 2026, 4:00 PM EST - Market closed
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 202,844 |
| Dec 12, 2025 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 196,467 |
| Dec 11, 2025 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 88,493 |
| Dec 10, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 3.77% | 150,576 |
| Dec 9, 2025 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 78,144 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -6.90% | 83,188 |
| Dec 5, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 101,120 |
| Dec 4, 2025 | 1.11 | 1.20 | 1.11 | 1.17 | 1.17 | 0.86% | 128,659 |
| Dec 3, 2025 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | - | 90,592 |
| Dec 2, 2025 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 122,342 |
| Dec 1, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 4.63% | 221,346 |
| Nov 28, 2025 | 1.01 | 1.13 | 1.01 | 1.08 | 1.08 | -3.57% | 245,277 |
| Nov 26, 2025 | 1.00 | 1.13 | 0.99 | 1.12 | 1.12 | 12.01% | 121,109 |
| Nov 25, 2025 | 0.96 | 1.06 | 0.93 | 1.00 | 1.00 | 3.99% | 167,718 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.92 | 0.96 | 0.96 | -3.75% | 253,053 |