Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: Jun 27, 2025, 4:00 PM
1.410
+0.030 (2.17%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 57,258 |
| Jun 26, 2025 | 1.43 | 1.45 | 1.36 | 1.40 | 1.40 | -2.78% | 108,421 |
| Jun 25, 2025 | 1.43 | 1.47 | 1.34 | 1.44 | 1.44 | 0.70% | 999,061 |
| Jun 24, 2025 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | 2.88% | 80,220 |
| Jun 23, 2025 | 1.45 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 67,167 |
| Jun 20, 2025 | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -6.54% | 60,755 |
| Jun 18, 2025 | 1.58 | 1.59 | 1.47 | 1.53 | 1.53 | -3.16% | 79,693 |
| Jun 17, 2025 | 1.71 | 1.72 | 1.55 | 1.58 | 1.58 | -2.47% | 63,996 |
| Jun 16, 2025 | 1.86 | 1.86 | 1.60 | 1.62 | 1.62 | -11.48% | 122,765 |
| Jun 13, 2025 | 2.00 | 2.01 | 1.80 | 1.83 | 1.83 | -8.04% | 115,884 |
| Jun 12, 2025 | 2.03 | 2.09 | 1.97 | 1.99 | 1.99 | -2.45% | 59,807 |
| Jun 11, 2025 | 2.02 | 2.09 | 2.02 | 2.04 | 2.04 | -1.92% | 54,418 |
| Jun 10, 2025 | 2.08 | 2.13 | 2.03 | 2.08 | 2.08 | 0.97% | 55,450 |
| Jun 9, 2025 | 2.03 | 2.15 | 2.00 | 2.06 | 2.06 | -0.72% | 59,349 |
| Jun 6, 2025 | 1.97 | 2.12 | 1.95 | 2.08 | 2.08 | 4.80% | 51,590 |
| Jun 5, 2025 | 2.03 | 2.06 | 1.96 | 1.98 | 1.98 | -2.94% | 36,843 |
| Jun 4, 2025 | 2.00 | 2.10 | 1.98 | 2.04 | 2.04 | 2.51% | 49,614 |
| Jun 3, 2025 | 1.98 | 2.10 | 1.98 | 1.99 | 1.99 | -2.45% | 65,955 |
| Jun 2, 2025 | 1.96 | 2.17 | 1.93 | 2.04 | 2.04 | 1.49% | 129,909 |
| May 30, 2025 | 1.97 | 2.04 | 1.97 | 2.01 | 2.01 | 1.52% | 56,234 |
| May 29, 2025 | 1.97 | 2.07 | 1.92 | 1.98 | 1.98 | -1.00% | 134,961 |
| May 28, 2025 | 2.02 | 2.10 | 1.96 | 2.00 | 2.00 | -4.31% | 67,960 |
| May 27, 2025 | 2.18 | 2.18 | 2.04 | 2.09 | 2.09 | -0.48% | 92,004 |
| May 23, 2025 | 2.10 | 2.14 | 2.03 | 2.10 | 2.10 | - | 46,850 |
| May 22, 2025 | 2.04 | 2.18 | 2.03 | 2.10 | 2.10 | 0.48% | 77,930 |
| May 21, 2025 | 2.27 | 2.33 | 2.05 | 2.09 | 2.09 | -10.30% | 128,584 |
| May 20, 2025 | 2.21 | 2.34 | 2.08 | 2.33 | 2.33 | 5.43% | 178,044 |
| May 19, 2025 | 2.32 | 2.43 | 2.18 | 2.21 | 2.21 | -9.43% | 120,899 |
| May 16, 2025 | 2.36 | 2.50 | 2.29 | 2.44 | 2.44 | 7.49% | 190,682 |
| May 15, 2025 | 2.30 | 2.30 | 2.18 | 2.27 | 2.27 | 0.22% | 66,514 |
| May 14, 2025 | 2.40 | 2.45 | 2.20 | 2.27 | 2.27 | -8.30% | 112,732 |
| May 13, 2025 | 2.52 | 2.57 | 2.43 | 2.47 | 2.47 | -2.76% | 63,829 |
| May 12, 2025 | 2.42 | 2.54 | 2.30 | 2.54 | 2.54 | 3.67% | 134,404 |
| May 9, 2025 | 2.58 | 2.58 | 2.42 | 2.45 | 2.45 | -3.92% | 65,040 |
| May 8, 2025 | 2.40 | 2.64 | 2.40 | 2.55 | 2.55 | 4.51% | 109,520 |
| May 7, 2025 | 2.49 | 2.56 | 2.41 | 2.44 | 2.44 | - | 71,598 |
| May 6, 2025 | 2.78 | 2.84 | 2.40 | 2.44 | 2.44 | -13.17% | 240,459 |
| May 5, 2025 | 2.81 | 2.85 | 2.71 | 2.81 | 2.81 | -1.23% | 133,116 |
| May 2, 2025 | 3.05 | 3.10 | 2.75 | 2.85 | 2.85 | -4.53% | 305,052 |
| May 1, 2025 | 3.50 | 3.57 | 2.97 | 2.98 | 2.98 | -13.12% | 338,098 |
| Apr 30, 2025 | 3.70 | 3.93 | 3.35 | 3.43 | 3.43 | -3.65% | 366,754 |
| Apr 29, 2025 | 3.81 | 4.34 | 3.55 | 3.56 | 3.56 | -3.78% | 917,452 |
| Apr 28, 2025 | 3.93 | 4.43 | 3.57 | 3.70 | 3.70 | 4.82% | 2,570,505 |
| Apr 25, 2025 | 3.24 | 3.58 | 3.14 | 3.53 | 3.53 | 10.31% | 237,750 |
| Apr 24, 2025 | 3.17 | 3.25 | 3.06 | 3.20 | 3.20 | 1.59% | 56,047 |
| Apr 23, 2025 | 3.21 | 3.30 | 3.10 | 3.15 | 3.15 | -1.25% | 76,226 |
| Apr 22, 2025 | 3.14 | 3.31 | 3.03 | 3.19 | 3.19 | 3.91% | 141,065 |
| Apr 21, 2025 | 3.14 | 3.21 | 3.03 | 3.07 | 3.07 | -4.66% | 45,766 |
| Apr 17, 2025 | 3.33 | 3.33 | 3.03 | 3.22 | 3.22 | 0.63% | 39,444 |
| Apr 16, 2025 | 3.27 | 3.41 | 3.10 | 3.20 | 3.20 | -4.19% | 37,868 |