Mainz Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.69	0.74	0.63	0.69	0.69	-6.20%	224,170
Mar 13, 2026	0.79	0.80	0.67	0.74	0.74	-2.77%	275,327
Mar 12, 2026	0.74	0.79	0.65	0.76	0.76	-10.15%	372,913
Mar 11, 2026	0.80	0.86	0.74	0.84	0.84	2.07%	5,253,513
Mar 10, 2026	0.79	0.85	0.79	0.83	0.83	2.09%	95,836
Mar 9, 2026	0.83	0.87	0.79	0.81	0.81	-2.40%	132,360
Mar 6, 2026	0.82	0.83	0.80	0.83	0.83	2.29%	190,366
Mar 5, 2026	0.93	0.93	0.79	0.81	0.81	-10.84%	197,087
Mar 4, 2026	0.82	0.94	0.82	0.91	0.91	8.79%	230,994
Mar 3, 2026	0.74	0.84	0.68	0.84	0.84	9.10%	185,728
Mar 2, 2026	0.75	0.79	0.70	0.77	0.77	0.88%	78,316
Feb 27, 2026	0.72	0.77	0.72	0.76	0.76	3.15%	182,951
Feb 26, 2026	0.61	0.74	0.59	0.74	0.74	19.22%	324,686
Feb 25, 2026	0.60	0.62	0.57	0.62	0.62	0.98%	92,476
Feb 24, 2026	0.56	0.66	0.55	0.61	0.61	3.45%	349,853
Feb 23, 2026	0.60	0.61	0.55	0.59	0.59	-2.97%	126,162
Feb 20, 2026	0.59	0.63	0.59	0.61	0.61	-3.19%	132,870
Feb 19, 2026	0.60	0.63	0.56	0.63	0.63	0.98%	431,123
Feb 18, 2026	0.60	0.68	0.60	0.62	0.62	-7.65%	352,848
Feb 17, 2026	0.75	0.75	0.61	0.68	0.68	-15.58%	7,964,539
Feb 13, 2026	0.74	0.84	0.74	0.80	0.80	6.52%	55,052
Feb 12, 2026	0.85	0.85	0.70	0.75	0.75	-11.31%	282,956
Feb 11, 2026	0.89	0.89	0.81	0.85	0.85	-5.81%	104,430
Feb 10, 2026	0.88	0.92	0.86	0.90	0.90	3.91%	127,781
Feb 9, 2026	0.95	0.99	0.60	0.87	0.87	-8.48%	763,294
Feb 6, 2026	1.00	1.04	0.92	0.95	0.95	-4.51%	262,941
Feb 5, 2026	1.08	1.12	0.99	0.99	0.99	-8.33%	301,697
Feb 4, 2026	1.15	1.15	1.08	1.08	1.08	-4.42%	187,315
Feb 3, 2026	1.14	1.16	1.10	1.13	1.13	-	213,191
Feb 2, 2026	1.18	1.23	1.12	1.13	1.13	-5.04%	168,004
Jan 30, 2026	1.20	1.26	1.16	1.19	1.19	-4.03%	172,167
Jan 29, 2026	1.21	1.37	1.16	1.24	1.24	4.20%	292,750
Jan 28, 2026	1.20	1.27	1.15	1.19	1.19	-2.46%	170,415
Jan 27, 2026	1.29	1.33	1.22	1.22	1.22	-6.15%	221,622
Jan 26, 2026	1.18	1.60	1.17	1.30	1.30	10.17%	2,153,980
Jan 23, 2026	1.20	1.22	1.12	1.18	1.18	-	610,759
Jan 22, 2026	1.23	1.28	1.16	1.18	1.18	-	842,706
Jan 21, 2026	1.12	1.20	1.10	1.18	1.18	7.27%	569,878
Jan 20, 2026	1.13	1.15	1.08	1.10	1.10	-5.17%	268,841
Jan 16, 2026	1.18	1.19	1.12	1.16	1.16	-2.52%	360,809
Jan 15, 2026	1.15	1.20	1.09	1.19	1.19	6.25%	341,676
Jan 14, 2026	1.12	1.15	1.09	1.12	1.12	-	305,999
Jan 13, 2026	1.17	1.20	1.10	1.12	1.12	-4.27%	364,443
Jan 12, 2026	1.18	1.21	1.12	1.17	1.17	-0.85%	316,422
Jan 9, 2026	1.21	1.22	1.12	1.18	1.18	0.43%	543,698
Jan 8, 2026	1.28	1.30	1.16	1.18	1.18	-6.75%	514,940
Jan 7, 2026	1.39	1.39	1.12	1.26	1.26	-6.67%	687,415
Jan 6, 2026	1.45	1.50	1.30	1.35	1.35	6.30%	1,391,824
Jan 5, 2026	1.17	1.34	1.15	1.27	1.27	9.48%	1,673,804
Jan 2, 2026	1.10	1.23	1.08	1.16	1.16	3.57%	128,248