Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
2.540
+0.090 (3.67%)
At close: May 12, 2025, 4:00 PM
2.460
-0.080 (-3.15%)
After-hours: May 12, 2025, 7:41 PM EDT
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.42 | 2.54 | 2.30 | 2.54 | 2.54 | 3.67% | 133,921 |
| 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 |
| Apr 15, 2025 | 3.26 | 3.54 | 3.21 | 3.34 | 3.34 | -0.89% | 91,827 |
| Apr 14, 2025 | 3.34 | 3.45 | 3.26 | 3.37 | 3.37 | 1.20% | 69,293 |
| Apr 11, 2025 | 3.19 | 3.42 | 3.09 | 3.33 | 3.33 | 3.42% | 147,197 |
| Apr 10, 2025 | 3.34 | 3.34 | 3.09 | 3.22 | 3.22 | -3.30% | 30,342 |
| Apr 9, 2025 | 3.08 | 3.37 | 2.88 | 3.33 | 3.33 | 8.82% | 56,749 |
| Apr 8, 2025 | 3.53 | 3.53 | 2.85 | 3.06 | 3.06 | -3.77% | 61,698 |
| Apr 7, 2025 | 2.89 | 3.44 | 2.81 | 3.18 | 3.18 | 6.71% | 107,752 |
| Apr 4, 2025 | 3.13 | 3.13 | 2.65 | 2.98 | 2.98 | -10.51% | 92,036 |
| Apr 3, 2025 | 3.40 | 3.59 | 3.14 | 3.33 | 3.33 | -3.20% | 74,608 |
| Apr 2, 2025 | 2.90 | 3.64 | 2.81 | 3.44 | 3.44 | 17.41% | 132,261 |
| Apr 1, 2025 | 3.20 | 3.37 | 2.72 | 2.93 | 2.93 | -8.72% | 104,078 |
| Mar 31, 2025 | 3.55 | 3.55 | 2.88 | 3.21 | 3.21 | -10.34% | 233,109 |
| Mar 28, 2025 | 3.92 | 3.99 | 3.29 | 3.58 | 3.58 | -9.78% | 263,871 |
| Mar 27, 2025 | 4.22 | 4.24 | 3.82 | 3.97 | 3.97 | -7.07% | 266,740 |
| Mar 26, 2025 | 4.34 | 4.35 | 3.90 | 4.27 | 4.27 | 0.47% | 241,538 |
| Mar 25, 2025 | 4.52 | 4.70 | 4.16 | 4.25 | 4.25 | -8.01% | 147,037 |
| Mar 24, 2025 | 4.80 | 4.80 | 4.49 | 4.62 | 4.62 | 0.87% | 67,637 |
| Mar 21, 2025 | 4.76 | 4.83 | 4.47 | 4.58 | 4.58 | -4.58% | 62,794 |
| Mar 20, 2025 | 4.32 | 5.34 | 4.30 | 4.80 | 4.80 | 12.41% | 331,595 |
| Mar 19, 2025 | 4.12 | 4.31 | 4.06 | 4.27 | 4.27 | 2.64% | 72,285 |
| Mar 18, 2025 | 4.53 | 4.59 | 4.15 | 4.16 | 4.16 | -10.15% | 131,970 |
| Mar 17, 2025 | 4.34 | 4.72 | 4.26 | 4.63 | 4.63 | 6.07% | 93,538 |
| Mar 14, 2025 | 4.80 | 4.84 | 4.20 | 4.37 | 4.37 | -7.72% | 107,695 |
| Mar 13, 2025 | 4.77 | 4.98 | 4.40 | 4.73 | 4.73 | -3.27% | 696,327 |
| Mar 12, 2025 | 4.92 | 5.05 | 4.56 | 4.89 | 4.89 | 4.94% | 104,921 |
| Mar 11, 2025 | 4.93 | 5.00 | 4.14 | 4.66 | 4.66 | -5.09% | 177,379 |
| Mar 10, 2025 | 5.41 | 5.54 | 4.81 | 4.91 | 4.91 | -12.48% | 143,362 |
| Mar 7, 2025 | 5.37 | 5.62 | 5.20 | 5.61 | 5.61 | 2.94% | 73,821 |
| Mar 6, 2025 | 5.33 | 5.59 | 5.05 | 5.45 | 5.45 | 0.93% | 118,505 |
| Mar 5, 2025 | 4.99 | 5.50 | 4.89 | 5.40 | 5.40 | 9.09% | 112,536 |
| Mar 4, 2025 | 5.07 | 5.23 | 4.65 | 4.95 | 4.95 | -2.37% | 117,269 |
| Mar 3, 2025 | 5.25 | 5.69 | 4.98 | 5.07 | 5.07 | -3.06% | 221,405 |