Mainz Biomed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.50	0.54	0.48	0.54	0.54	6.34%	190,715
Apr 24, 2026	0.50	0.51	0.49	0.51	0.51	-0.45%	83,091
Apr 23, 2026	0.51	0.52	0.48	0.51	0.51	-1.37%	307,120
Apr 22, 2026	0.50	0.53	0.49	0.52	0.52	-1.49%	139,637
Apr 21, 2026	0.46	0.54	0.44	0.52	0.52	11.54%	552,554
Apr 20, 2026	0.49	0.49	0.46	0.47	0.47	-3.39%	236,366
Apr 17, 2026	0.51	0.52	0.44	0.49	0.49	-3.45%	686,971
Apr 16, 2026	0.53	0.55	0.49	0.50	0.50	-7.70%	1,092,564
Apr 15, 2026	0.60	0.63	0.51	0.55	0.55	-10.01%	512,042
Apr 14, 2026	0.51	0.64	0.48	0.61	0.61	20.07%	2,116,799
Apr 13, 2026	0.47	0.51	0.45	0.51	0.51	14.18%	304,836
Apr 10, 2026	0.48	0.48	0.44	0.44	0.44	-6.54%	153,910
Apr 9, 2026	0.50	0.52	0.46	0.47	0.47	-7.06%	554,024
Apr 8, 2026	0.50	0.53	0.47	0.51	0.51	5.37%	145,969
Apr 7, 2026	0.48	0.49	0.45	0.48	0.48	1.87%	296,801
Apr 6, 2026	0.46	0.50	0.46	0.48	0.48	3.71%	105,960
Apr 2, 2026	0.47	0.48	0.45	0.46	0.46	-3.96%	24,986
Apr 1, 2026	0.47	0.49	0.46	0.48	0.48	0.68%	60,899
Mar 31, 2026	0.41	0.48	0.40	0.47	0.47	13.81%	79,944
Mar 30, 2026	0.40	0.44	0.40	0.42	0.42	-5.39%	196,382
Mar 27, 2026	0.46	0.47	0.41	0.44	0.44	-6.22%	107,026
Mar 26, 2026	0.49	0.50	0.43	0.47	0.47	-6.03%	116,885
Mar 25, 2026	0.50	0.50	0.46	0.50	0.50	0.16%	191,708
Mar 24, 2026	0.46	0.50	0.44	0.50	0.50	3.90%	197,263
Mar 23, 2026	0.51	0.52	0.43	0.48	0.48	-8.96%	344,522
Mar 20, 2026	0.58	0.58	0.50	0.53	0.53	-10.36%	224,457
Mar 19, 2026	0.60	0.60	0.55	0.59	0.59	-2.73%	213,578
Mar 18, 2026	0.55	0.62	0.55	0.60	0.60	6.24%	396,448
Mar 17, 2026	0.58	0.62	0.55	0.57	0.57	-17.75%	4,191,377
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