Dark

MYNZ
Mainz Biomed N.V.
stock NASDAQ

At Close

Dec 24, 2025 11:26:17 AM EST

1.14USD-0.870%(-0.01)86,165

1.17Bid 1.19Ask 0.02Spread

Pre-market

Dec 23, 2025 8:47:30 AM EST

1.12USD-2.591%(-0.03)0

After-hours

Dec 23, 2025 4:00:30 PM EST

1.17USD+3.540%(+0.04)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	1.1400	1.140000	1.1400	1.1400	-0.870%	89,137	0.000%
2025-12-23	1.1300	1.230000	1.1200	1.1500	+2.679%	202,017	-0.870%
2025-12-22	1.2500	1.280000	1.0900	1.1200	-6.667%	355,256	+1.786%
2025-12-19	1.2300	1.290000	1.1800	1.2000	-2.439%	400,552	-5.000%
2025-12-18	1.1200	1.240000	1.1120	1.2300	+14.953%	525,263	-7.317%
2025-12-17	1.0300	1.120000	1.0000	1.0700	+7.000%	264,635	+6.542%
2025-12-16	1.0300	1.030000	1.0000	1.0000	-1.961%	76,237	+14.000%
2025-12-15	1.0700	1.070000	1.0200	1.0200	-0.971%	204,371	+11.765%
2025-12-12	1.0400	1.070000	0.9950	1.0300	-1.905%	203,695	+10.680%
2025-12-11	1.0800	1.120000	1.0500	1.0500	-4.545%	90,493	+8.571%
2025-12-10	1.0700	1.140000	1.0500	1.1000	+3.774%	153,648	+3.636%
2025-12-09	1.0700	1.100000	1.0400	1.0600	-1.852%	83,265	+7.547%
2025-12-08	1.1700	1.170000	1.0800	1.0800	-6.897%	83,228	+5.556%
2025-12-05	1.1900	1.200000	1.1600	1.1600	-0.855%	101,170	-1.724%
2025-12-04	1.1100	1.200000	1.1100	1.1700	+0.862%	128,661	-2.564%
2025-12-03	1.1700	1.190000	1.1202	1.1600	0.000%	90,592	-1.724%
2025-12-02	1.1200	1.190000	1.1100	1.1600	+2.655%	122,342	-1.724%
2025-12-01	1.1000	1.150000	1.0802	1.1300	+4.630%	221,388	+0.885%
2025-11-28	1.0100	1.129900	1.0100	1.0800	-3.571%	247,499	+5.556%
2025-11-26	1.0000	1.130000	0.9889	1.1200	+12.011%	123,714	+1.786%
2025-11-25	0.9600	1.060000	0.9300	0.9999	+3.994%	169,762	+14.011%
2025-11-24	0.9801	0.999900	0.9200	0.9615	-3.754%	256,586	+18.565%
2025-11-21	1.0700	1.090000	0.9200	0.9990	-5.755%	289,949	+14.114%
2025-11-20	1.1200	1.159900	1.0279	1.0600	-5.357%	442,774	+7.547%
2025-11-19	1.2000	1.200000	1.0010	1.1200	-6.667%	651,220	+1.786%
2025-11-18	1.3400	1.350000	1.1500	1.2000	-4.762%	1,359,499	-5.000%
2025-11-17	1.4000	1.400000	1.2500	1.2600	-11.888%	367,759	-9.524%
2025-11-14	1.4500	1.580000	1.3800	1.4300	-2.055%	963,848	-20.280%
2025-11-13	1.3700	2.090000	1.2800	1.4600	+7.353%	11,690,229	-21.918%
2025-11-12	1.3000	1.659000	1.2550	1.3600	+4.615%	1,177,901	-16.176%
2025-11-11	1.3400	1.350000	1.2100	1.3000	-1.515%	127,469	-12.308%
2025-11-10	1.3700	1.370000	1.2809	1.3200	+0.763%	107,932	-13.636%
2025-11-07	1.3800	1.380000	1.3000	1.3100	-3.676%	82,435	-12.977%
2025-11-06	1.4200	1.420000	1.3600	1.3600	-4.225%	67,303	-16.176%
2025-11-05	1.4000	1.470000	1.3800	1.4200	+2.158%	68,725	-19.718%
2025-11-04	1.4500	1.456500	1.3800	1.3900	-5.119%	59,507	-17.986%
2025-11-03	1.4600	1.500000	1.4200	1.4650	-1.014%	94,755	-22.184%
2025-10-31	1.4800	1.507300	1.4500	1.4800	-1.333%	86,720	-22.973%
2025-10-30	1.4600	1.530000	1.4600	1.5000	+2.740%	63,091	-24.000%
2025-10-29	1.5300	1.570000	1.4300	1.4600	-7.006%	205,248	-21.918%
2025-10-28	1.6200	1.625400	1.5350	1.5700	-1.875%	55,718	-27.389%
2025-10-27	1.6000	1.640000	1.5100	1.6000	+0.629%	154,910	-28.750%
2025-10-24	1.6200	1.640000	1.5500	1.5900	-1.242%	124,022	-28.302%
2025-10-23	1.4900	1.680000	1.4900	1.6100	+7.333%	259,474	-29.193%
2025-10-22	1.5400	1.600000	1.4700	1.5000	-3.226%	108,408	-24.000%
2025-10-21	1.5800	1.600000	1.5000	1.5500	-0.641%	175,802	-26.452%
2025-10-20	1.4900	1.590000	1.4603	1.5600	+4.698%	298,239	-26.923%
2025-10-17	1.4100	1.550000	1.3700	1.4900	+5.674%	292,600	-23.490%
2025-10-16	1.4800	1.504400	1.4000	1.4100	-4.730%	126,342	-19.149%
2025-10-15	1.5400	1.540000	1.4410	1.4800	-3.896%	129,330	-22.973%
2025-10-14	1.5700	1.590000	1.4700	1.5400	-1.911%	220,651	-25.974%
2025-10-13	1.6500	1.650000	1.5200	1.5700	-1.875%	276,449	-27.389%
2025-10-10	1.6000	1.650000	1.5200	1.6000	+5.263%	512,848	-28.750%
2025-10-09	1.5200	1.640000	1.5000	1.5200	-5.000%	587,887	-25.000%
2025-10-08	1.4300	1.660000	1.2801	1.6000	-3.030%	6,736,191	-28.750%
2025-10-07	1.5700	1.730000	1.5700	1.6500	+1.852%	176,585	-30.909%
2025-10-06	1.5500	1.690000	1.5500	1.6200	-6.358%	179,744	-29.630%
2025-10-03	1.6500	1.750000	1.6000	1.7300	+5.488%	156,112	-34.104%
2025-10-02	1.5800	1.640000	1.5600	1.6400	+5.128%	74,027	-30.488%
2025-10-01	1.4900	1.580000	1.4700	1.5600	+4.698%	59,466	-26.923%
2025-09-30	1.4900	1.592600	1.4500	1.4900	+2.055%	64,374	-23.490%
2025-09-29	1.5400	1.560000	1.4400	1.4600	-5.806%	81,662	-21.918%
2025-09-26	1.5300	1.580000	1.5000	1.5500	0.000%	50,613	-26.452%
2025-09-25	1.6100	1.610000	1.5100	1.5500	-3.727%	36,433	-26.452%
2025-09-24	1.6400	1.655900	1.5700	1.6100	-1.829%	36,768	-29.193%
2025-09-23	1.6600	1.714900	1.6000	1.6400	+0.613%	157,495	-30.488%
2025-09-22	1.6100	1.630000	1.5700	1.6300	+1.242%	39,933	-30.061%
2025-09-19	1.6600	1.690000	1.5700	1.6100	-2.424%	35,127	-29.193%
2025-09-18	1.6700	1.680000	1.6000	1.6500	+3.125%	55,955	-30.909%
2025-09-17	1.6000	1.649900	1.5800	1.6000	-1.235%	33,028	-28.750%
2025-09-16	1.6000	1.650000	1.5557	1.6200	+2.857%	70,587	-29.630%
2025-09-15	1.6600	1.664000	1.5600	1.5750	-5.120%	67,602	-27.619%
2025-09-12	1.6900	1.690000	1.6000	1.6600	-1.190%	42,881	-31.325%
2025-09-11	1.7100	1.730000	1.6300	1.6800	-2.326%	31,399	-32.143%
2025-09-10	1.6400	1.790000	1.6250	1.7200	+3.614%	58,769	-33.721%
2025-09-09	1.6600	1.680000	1.6200	1.6600	+1.220%	71,738	-31.325%
2025-09-08	1.6300	1.660100	1.5800	1.6400	+0.613%	44,273	-30.488%
2025-09-05	1.6800	1.680000	1.6000	1.6300	-2.976%	29,923	-30.061%
2025-09-04	1.6900	1.709000	1.6200	1.6800	+1.205%	86,454	-32.143%
2025-09-03	1.7200	1.750000	1.6301	1.6600	-1.775%	35,625	-31.325%
2025-09-02	1.7200	1.789700	1.6400	1.6900	+0.595%	96,018	-32.544%
2025-08-29	1.6600	1.690000	1.6200	1.6800	+1.818%	43,203	-32.143%
2025-08-28	1.6175	1.689900	1.6131	1.6500	+1.852%	48,580	-30.909%
2025-08-27	1.7000	1.700000	1.6100	1.6200	-1.818%	67,002	-29.630%
2025-08-26	1.7100	1.710000	1.6100	1.6500	-4.070%	95,973	-30.909%
2025-08-25	1.7300	1.789700	1.6600	1.7200	-1.714%	68,260	-33.721%
2025-08-22	1.7600	1.850000	1.7200	1.7500	-0.568%	64,574	-34.857%
2025-08-21	1.7700	1.820000	1.7000	1.7600	+2.326%	69,868	-35.227%
2025-08-20	1.7900	1.800000	1.6978	1.7200	-4.444%	46,733	-33.721%
2025-08-19	1.8400	1.900000	1.7500	1.8000	0.000%	216,798	-36.667%
2025-08-18	1.7700	1.880000	1.7700	1.8000	+1.695%	129,971	-36.667%
2025-08-15	1.7200	1.840000	1.6850	1.7700	+4.734%	137,176	-35.593%
2025-08-14	1.7200	1.720000	1.6200	1.6900	-1.744%	130,511	-32.544%
2025-08-13	1.5200	1.760000	1.5175	1.7200	+17.007%	597,627	-33.721%
2025-08-12	1.5000	1.510000	1.4400	1.4700	-1.342%	44,429	-22.449%
2025-08-11	1.4700	1.600000	1.4300	1.4900	+4.196%	82,592	-23.490%
2025-08-08	1.4600	1.460000	1.4100	1.4300	-1.379%	51,912	-20.280%
2025-08-07	1.4900	1.543300	1.4110	1.4500	-1.361%	91,171	-21.379%
2025-08-06	1.4800	1.520000	1.4700	1.4700	-2.000%	55,666	-22.449%
2025-08-05	1.4200	1.538500	1.4200	1.5000	+5.634%	225,353	-24.000%
2025-08-04	1.4100	1.555000	1.3500	1.4200	+6.767%	664,108	-19.718%
2025-08-01	1.6900	1.740000	1.3000	1.3300	-22.222%	502,861	-14.286%
2025-07-31	1.7700	1.850000	1.6500	1.7100	-7.065%	106,481	-33.333%
2025-07-30	1.8900	1.910000	1.8000	1.8400	-1.075%	51,953	-38.043%
2025-07-29	1.9700	1.990000	1.8200	1.8600	-5.102%	108,613	-38.710%
2025-07-28	2.0700	2.070000	1.9300	1.9600	-3.922%	74,833	-41.837%
2025-07-25	2.0100	2.050000	1.9400	2.0400	+2.513%	164,682	-44.118%
2025-07-24	2.0800	2.099900	1.9700	1.9900	-4.327%	51,998	-42.714%
2025-07-23	1.9900	2.250000	1.9600	2.0800	+4.523%	139,227	-45.192%
2025-07-22	2.1500	2.150000	1.8926	1.9900	-6.573%	119,049	-42.714%
2025-07-21	1.9200	2.170000	1.9200	2.1300	+12.698%	209,442	-46.479%
2025-07-18	1.8700	2.000000	1.8500	1.8900	+2.717%	116,456	-39.683%
2025-07-17	1.8300	1.930000	1.7750	1.8400	+1.099%	110,134	-38.043%
2025-07-16	1.9200	1.940000	1.8000	1.8200	-8.081%	116,620	-37.363%
2025-07-15	1.6900	2.120000	1.6201	1.9800	+7.027%	1,166,975	-42.424%
2025-07-14	1.9600	1.980000	1.8000	1.8500	-3.646%	165,607	-38.378%
2025-07-11	2.0000	2.011200	1.8500	1.9200	-4.000%	76,988	-40.625%
2025-07-10	1.8600	2.150000	1.8400	2.0000	+8.108%	359,032	-43.000%
2025-07-09	1.4800	1.850000	1.4727	1.8500	+27.586%	419,139	-38.378%
2025-07-08	1.4000	1.468500	1.3700	1.4500	+3.571%	85,452	-21.379%
2025-07-07	1.4600	1.460000	1.3700	1.4000	-2.098%	48,388	-18.571%
2025-07-03	1.4400	1.440000	1.4000	1.4300	0.000%	40,686	-20.280%
2025-07-02	1.4400	1.460000	1.3500	1.4300	+0.704%	92,238	-20.280%
2025-07-01	1.4200	1.430000	1.3975	1.4200	+0.709%	66,916	-19.718%
2025-06-30	1.4100	1.446200	1.3381	1.4100	+2.174%	107,268	-19.149%
2025-06-27	1.3800	1.410000	1.3600	1.3800	-1.429%	57,258	-17.391%
2025-06-26	1.4300	1.450000	1.3600	1.4000	-2.778%	108,421	-18.571%
2025-06-25	1.4300	1.470000	1.3400	1.4400	+0.699%	999,061	-20.833%
2025-06-24	1.3900	1.480000	1.3850	1.4300	+2.878%	80,220	-20.280%
2025-06-23	1.4500	1.470000	1.3734	1.3900	-2.797%	67,167	-17.986%
2025-06-20	1.5100	1.530000	1.4200	1.4300	-6.536%	60,755	-20.280%
2025-06-18	1.5800	1.587100	1.4650	1.5300	-3.165%	79,693	-25.490%
2025-06-17	1.7100	1.720000	1.5500	1.5800	-2.469%	63,996	-27.848%
2025-06-16	1.8600	1.860000	1.6000	1.6200	-11.475%	122,765	-29.630%
2025-06-13	2.0000	2.006700	1.8000	1.8300	-8.040%	115,884	-37.705%
2025-06-12	2.0300	2.090000	1.9700	1.9900	-2.451%	59,807	-42.714%
2025-06-11	2.0200	2.090000	2.0200	2.0400	-1.923%	54,418	-44.118%
2025-06-10	2.0800	2.130000	2.0300	2.0800	+0.971%	55,450	-45.192%
2025-06-09	2.0300	2.145900	2.0000	2.0600	-0.723%	59,349	-44.660%
2025-06-06	1.9700	2.120000	1.9500	2.0750	+4.798%	51,590	-45.060%
2025-06-05	2.0300	2.059000	1.9600	1.9800	-2.941%	36,843	-42.424%
2025-06-04	2.0000	2.100000	1.9800	2.0400	+2.513%	49,614	-44.118%
2025-06-03	1.9800	2.097800	1.9800	1.9900	-2.451%	65,955	-42.714%
2025-06-02	1.9600	2.170000	1.9300	2.0400	+1.493%	129,909	-44.118%
2025-05-30	1.9700	2.040000	1.9700	2.0100	+1.515%	56,234	-43.284%
2025-05-29	1.9700	2.070000	1.9200	1.9800	-1.000%	134,961	-42.424%
2025-05-28	2.0200	2.100000	1.9600	2.0000	-4.306%	67,960	-43.000%
2025-05-27	2.1800	2.180000	2.0400	2.0900	-0.476%	92,004	-45.455%
2025-05-23	2.1000	2.140000	2.0300	2.1000	0.000%	46,850	-45.714%
2025-05-22	2.0400	2.180000	2.0300	2.1000	+0.478%	77,930	-45.714%
2025-05-21	2.2700	2.327600	2.0500	2.0900	-10.300%	128,584	-45.455%
2025-05-20	2.2100	2.340000	2.0800	2.3300	+5.430%	178,044	-51.073%
2025-05-19	2.3200	2.430000	2.1800	2.2100	-9.426%	120,899	-48.416%
2025-05-16	2.3600	2.500000	2.2913	2.4400	+7.489%	190,682	-53.279%
2025-05-15	2.3000	2.300000	2.1800	2.2700	+0.221%	66,514	-49.780%
2025-05-14	2.4000	2.450000	2.2000	2.2650	-8.300%	112,732	-49.669%
2025-05-13	2.5200	2.570000	2.4300	2.4700	-2.756%	63,829	-53.846%
2025-05-12	2.4200	2.540000	2.3000	2.5400	+3.673%	134,404	-55.118%
2025-05-09	2.5800	2.580000	2.4150	2.4500	-3.922%	65,040	-53.469%
2025-05-08	2.4000	2.640000	2.4000	2.5500	+4.508%	109,520	-55.294%
2025-05-07	2.4900	2.560000	2.4132	2.4400	0.000%	71,598	-53.279%
2025-05-06	2.7800	2.838000	2.4000	2.4400	-13.167%	240,459	-53.279%
2025-05-05	2.8100	2.850000	2.7100	2.8100	-1.230%	133,116	-59.431%
2025-05-02	3.0500	3.099900	2.7500	2.8450	-4.530%	305,052	-59.930%
2025-05-01	3.5000	3.570000	2.9700	2.9800	-13.120%	338,098	-61.745%
2025-04-30	3.7000	3.930000	3.3500	3.4300	-3.652%	366,754	-66.764%
2025-04-29	3.8100	4.340000	3.5500	3.5600	-3.784%	917,452	-67.978%
2025-04-28	3.9300	4.429900	3.5700	3.7000	+4.816%	2,570,505	-69.189%
2025-04-25	3.2400	3.580000	3.1400	3.5300	+10.313%	237,750	-67.705%
2025-04-24	3.1700	3.250000	3.0600	3.2000	+1.587%	56,047	-64.375%
2025-04-23	3.2100	3.298900	3.1000	3.1500	-1.254%	76,226	-63.810%
2025-04-22	3.1400	3.310000	3.0300	3.1900	+3.909%	141,065	-64.263%
2025-04-21	3.1400	3.210000	3.0319	3.0700	-4.658%	45,766	-62.866%
2025-04-17	3.3300	3.330000	3.0300	3.2200	+0.625%	39,444	-64.596%
2025-04-16	3.2700	3.410000	3.1000	3.2000	-4.192%	37,868	-64.375%
2025-04-15	3.2600	3.540000	3.2100	3.3400	-0.890%	91,827	-65.868%
2025-04-14	3.3400	3.450000	3.2600	3.3700	+1.201%	69,293	-66.172%
2025-04-11	3.1900	3.420000	3.0850	3.3300	+3.416%	147,197	-65.766%
2025-04-10	3.3400	3.340000	3.0900	3.2200	-3.303%	30,342	-64.596%
2025-04-09	3.0800	3.370000	2.8800	3.3300	+8.824%	56,749	-65.766%
2025-04-08	3.5300	3.530000	2.8500	3.0600	-3.774%	61,698	-62.745%
2025-04-07	2.8900	3.440000	2.8100	3.1800	+6.711%	107,752	-64.151%
2025-04-04	3.1300	3.130000	2.6500	2.9800	-10.511%	92,036	-61.745%
2025-04-03	3.4000	3.589000	3.1400	3.3300	-3.198%	74,608	-65.766%
2025-04-02	2.9000	3.640000	2.8119	3.4400	+17.406%	132,261	-66.860%
2025-04-01	3.2000	3.368100	2.7200	2.9300	-8.723%	104,078	-61.092%
2025-03-31	3.5500	3.550000	2.8796	3.2100	-10.335%	233,109	-64.486%
2025-03-28	3.9200	3.987300	3.2900	3.5800	-9.778%	263,871	-68.156%
2025-03-27	4.2200	4.240000	3.8200	3.9680	-7.073%	266,740	-71.270%
2025-03-26	4.3400	4.350000	3.9010	4.2700	+0.471%	241,538	-73.302%
2025-03-25	4.5200	4.700000	4.1600	4.2500	-8.009%	147,037	-73.176%
2025-03-24	4.7970	4.797000	4.4900	4.6200	+0.873%	67,637	-75.325%
2025-03-21	4.7600	4.825000	4.4700	4.5800	-4.583%	62,794	-75.109%
2025-03-20	4.3200	5.340000	4.3014	4.8000	+12.412%	331,595	-76.250%
2025-03-19	4.1200	4.310000	4.0600	4.2700	+2.644%	72,285	-73.302%
2025-03-18	4.5300	4.586400	4.1500	4.1600	-10.151%	131,970	-72.596%
2025-03-17	4.3400	4.720000	4.2600	4.6300	+6.071%	93,538	-75.378%
2025-03-14	4.8000	4.840000	4.2000	4.3650	-7.717%	107,695	-73.883%
2025-03-13	4.7700	4.980000	4.4000	4.7300	-3.272%	696,327	-75.899%
2025-03-12	4.9200	5.050000	4.5600	4.8900	+4.936%	104,921	-76.687%
2025-03-11	4.9300	5.000000	4.1400	4.6600	-5.092%	177,379	-75.536%
2025-03-10	5.4100	5.542400	4.8100	4.9100	-12.478%	148,294	-76.782%
2025-03-07	5.3700	5.620000	5.2000	5.6100	+2.936%	73,821	-79.679%
2025-03-06	5.3300	5.588900	5.0500	5.4500	+0.926%	118,505	-79.083%
2025-03-05	4.9900	5.500000	4.8900	5.4000	+9.091%	112,536	-78.889%
2025-03-04	5.0700	5.230000	4.6500	4.9500	-2.367%	117,269	-76.970%
2025-03-03	5.2500	5.690000	4.9800	5.0700	-3.059%	221,405	-77.515%
2025-02-28	6.0400	6.040000	5.1358	5.2300	-13.411%	192,114	-78.203%
2025-02-27	5.8600	6.290000	5.7900	6.0400	+6.338%	260,229	-81.126%
2025-02-26	5.2400	5.794900	5.1200	5.6800	+9.021%	240,033	-79.930%
2025-02-25	5.5000	5.780000	5.0200	5.2100	-7.951%	160,441	-78.119%
2025-02-24	5.5500	5.800000	4.8700	5.6600	-1.394%	229,234	-79.859%
2025-02-21	5.7400	5.940000	5.4508	5.7400	+2.500%	215,930	-80.139%
2025-02-20	5.0900	5.840000	5.0900	5.6000	+7.280%	165,427	-79.643%
2025-02-19	5.9600	5.960000	5.0800	5.2200	-13.000%	316,871	-78.161%
2025-02-18	5.9600	6.250000	5.6400	6.0000	-0.662%	234,789	-81.000%
2025-02-14	6.4800	6.660000	5.9700	6.0400	-7.504%	448,755	-81.126%
2025-02-13	7.5300	7.800000	5.9500	6.5300	-13.852%	600,237	-82.542%
2025-02-12	7.8000	7.999300	7.0200	7.5800	-3.929%	472,041	-84.960%
2025-02-11	7.1200	8.163900	7.0300	7.8900	+11.283%	561,196	-85.551%
2025-02-10	7.4100	7.763900	6.8000	7.0900	-4.318%	476,638	-83.921%
2025-02-07	7.1300	7.500000	6.4700	7.4100	+2.207%	357,919	-84.615%
2025-02-06	7.7000	7.740000	6.6900	7.2500	-0.685%	391,918	-84.276%
2025-02-05	8.2000	8.200000	6.6900	7.3000	+4.286%	555,757	-84.384%
2025-02-04	7.2600	7.700000	6.1900	7.0000	+1.156%	482,656	-83.714%
2025-02-03	5.6800	7.500000	5.5000	6.9200	+13.629%	741,980	-83.526%
2025-01-31	5.7500	6.801600	5.6900	6.0900	+14.045%	385,284	-81.281%
2025-01-30	5.1500	6.600000	5.1000	5.3400	+5.743%	354,891	-78.652%
2025-01-29	5.1400	5.340000	4.6500	5.0500	-2.510%	114,801	-77.426%
2025-01-28	5.0800	5.737400	4.9100	5.1800	+5.071%	150,537	-77.992%
2025-01-27	4.5200	4.953900	4.2600	4.9300	+10.787%	149,388	-76.876%
2025-01-24	4.3800	4.500000	4.2000	4.4500	+0.907%	51,412	-74.382%
2025-01-23	4.5200	4.630000	4.2200	4.4100	-2.000%	35,745	-74.150%
2025-01-22	4.8000	4.928300	4.3900	4.5000	-8.163%	79,869	-74.667%
2025-01-21	5.0700	5.090100	4.5601	4.9000	+1.449%	48,567	-76.735%
2025-01-17	4.8700	4.870000	4.4500	4.8300	+3.871%	42,867	-76.398%
2025-01-16	5.0000	5.480000	4.6000	4.6500	-7.000%	95,754	-75.484%
2025-01-15	5.3000	6.810000	4.7200	5.0000	-5.482%	206,421	-77.200%
2025-01-14	4.6800	5.380000	4.6616	5.2900	+13.276%	78,513	-78.450%
2025-01-13	4.5500	4.770000	4.2400	4.6700	+9.112%	114,895	-75.589%
2025-01-10	3.8600	4.840000	3.8600	4.2800	+7.268%	173,560	-73.364%
2025-01-08	4.6300	4.634800	3.9900	3.9900	-14.561%	50,222	-71.429%
2025-01-07	5.5000	5.500000	4.4500	4.6700	-7.890%	45,153	-75.589%
2025-01-06	4.4400	5.490000	4.4300	5.0700	+15.753%	142,513	-77.515%
2025-01-03	4.3000	4.499900	4.3000	4.3800	+1.860%	31,251	-73.973%
2025-01-02	4.3500	4.501000	4.0500	4.3000	-0.463%	43,003	-73.488%
2024-12-31	4.5000	4.730000	4.2400	4.3200	-5.263%	54,740	-73.611%
2024-12-30	4.6300	4.774848	4.3100	4.5600	-0.870%	88,064	-75.000%
2024-12-27	4.5500	4.699100	4.3000	4.6000	+1.322%	65,584	-75.217%
2024-12-26	4.7300	4.960000	4.4000	4.5400	-5.809%	101,686	-74.890%
2024-12-24	5.0500	5.240000	4.7600	4.8200	-2.823%	54,601	-76.349%
2024-12-23	6.6000	6.760000	4.9100	4.9600	-25.749%	188,693	-77.016%
2024-12-20	5.2400	7.223100	5.1900	6.6800	+40.042%	672,760	-82.934%
2024-12-19	4.5300	4.850000	4.2200	4.7700	+26.190%	374,894	-76.101%
2024-12-18	4.3800	4.380000	3.6500	3.7800	-14.480%	80,856	-69.841%
2024-12-17	4.9200	4.920000	4.3200	4.4200	-6.625%	83,068	-74.208%
2024-12-16	5.3500	5.560000	4.4100	4.7336	-11.687%	125,658	-75.917%
2024-12-13	5.0000	5.738000	4.5787	5.3600	-4.286%	153,746	-78.731%
2024-12-12	5.0300	5.999900	4.3000	5.6000	+6.262%	308,833	-79.643%
2024-12-11	5.9100	6.239900	5.1000	5.2700	-12.167%	122,612	-78.368%
2024-12-10	6.5100	6.940000	5.9018	6.0000	-9.774%	72,898	-81.000%
2024-12-09	6.8900	7.100000	6.2300	6.6500	-4.602%	128,706	-82.857%
2024-12-06	6.9800	7.100000	6.5410	6.9708	+2.663%	75,747	-83.646%
2024-12-05	7.1200	7.370000	6.2500	6.7900	-7.240%	118,355	-83.211%
2024-12-04	6.9800	7.400000	6.5000	7.3200	+5.780%	155,580	-84.426%
2024-12-03	7.8000	7.950000	6.2016	6.9200	-13.153%	210,691	-83.526%
2024-12-02	8.4360	8.560000	7.2000	7.9680	-9.455%	123,393	-85.693%
2024-11-29	8.7000	9.852000	8.0240	8.8000	-14.063%	177,368	-87.045%
2024-11-27	9.3600	10.556000	9.2640	10.2400	+13.778%	138,963	-88.867%
2024-11-26	8.2720	9.596000	8.1600	9.0000	+8.801%	103,915	-87.333%
2024-11-25	8.3000	8.620000	7.6000	8.2720	-0.337%	108,432	-86.219%
2024-11-22	8.3960	8.600000	7.8400	8.3000	-2.307%	90,957	-86.265%
2024-11-21	8.7200	8.956000	8.0600	8.4960	-5.179%	118,254	-86.582%
2024-11-20	8.6200	9.140000	8.0720	8.9600	+2.004%	94,254	-87.277%
2024-11-19	8.8000	9.100000	8.6080	8.7840	-2.487%	70,021	-87.022%
2024-11-18	9.5480	9.548000	8.5600	9.0080	-5.656%	80,402	-87.345%
2024-11-15	9.9320	9.996000	9.1800	9.5480	-4.520%	68,133	-88.060%
2024-11-14	10.2800	10.400000	8.9600	10.0000	0.000%	119,926	-88.600%
2024-11-13	10.4000	11.064000	9.2000	10.0000	-9.649%	172,574	-88.600%
2024-11-12	9.9520	14.388000	8.9200	11.0680	+28.698%	1,283,331	-89.700%
2024-11-11	9.6000	9.600000	8.4920	8.6000	-7.883%	62,839	-86.744%
2024-11-08	8.9200	9.996000	8.6400	9.3360	+6.091%	67,943	-87.789%
2024-11-07	9.8000	9.800000	8.5160	8.8000	0.000%	40,463	-87.045%
2024-11-06	9.4680	9.468000	8.4520	8.8000	-7.055%	47,938	-87.045%
2024-11-05	9.5760	9.876000	9.2600	9.4680	-1.784%	28,501	-87.959%
2024-11-04	9.0840	9.850600	8.4880	9.6400	+6.121%	54,805	-88.174%
2024-11-01	9.7240	9.724000	8.8800	9.0840	-7.306%	85,264	-87.450%
2024-10-31	10.4000	10.440000	9.4000	9.8000	-3.922%	61,160	-88.367%
2024-10-30	10.8000	10.920000	10.0000	10.2000	-5.556%	50,568	-88.824%
2024-10-29	10.0040	11.476000	9.4000	10.8000	+5.469%	86,679	-89.444%
2024-10-28	10.3440	10.996000	9.4440	10.2400	-1.158%	83,084	-88.867%
2024-10-25	10.8400	11.124000	10.0480	10.3600	-6.868%	58,890	-88.996%
2024-10-24	11.7160	11.820000	10.0040	11.1240	-4.103%	66,757	-89.752%
2024-10-23	12.2000	12.800000	11.2000	11.6000	-5.011%	36,458	-90.172%
2024-10-22	11.6000	12.720000	11.2000	12.2120	+5.095%	44,811	-90.665%
2024-10-21	11.7600	12.120000	11.3520	11.6200	-4.157%	60,686	-90.189%
2024-10-18	11.9200	12.600000	11.2000	12.1240	+1.711%	50,050	-90.597%
2024-10-17	12.8000	12.936000	11.8000	11.9200	-6.289%	34,667	-90.436%
2024-10-16	11.6000	13.200000	11.4800	12.7200	+10.801%	39,999	-91.038%
2024-10-15	12.0720	12.600000	9.6280	11.4800	-10.313%	93,653	-90.070%
2024-10-14	13.6000	13.600000	11.2000	12.8000	-4.192%	68,461	-91.094%
2024-10-11	13.2000	13.800000	12.0440	13.3600	+3.150%	57,631	-91.467%
2024-10-10	15.6400	16.040000	12.2000	12.9520	-13.952%	118,120	-91.198%
2024-10-09	11.9200	16.000000	11.4000	15.0520	+29.759%	132,074	-92.426%
2024-10-08	11.2000	12.336000	10.7800	11.6000	+7.607%	75,809	-90.172%
2024-10-07	9.8040	11.152000	9.6000	10.7800	+11.410%	59,653	-89.425%
2024-10-04	10.2560	10.280000	9.3400	9.6760	-5.655%	64,634	-88.218%
2024-10-03	9.9160	10.296000	9.3720	10.2560	+4.228%	14,532	-88.885%
2024-10-02	10.8000	10.800000	9.2000	9.8400	-4.762%	46,050	-88.415%
2024-10-01	10.2000	10.780000	9.6000	10.3320	+3.735%	41,701	-88.966%
2024-09-30	10.1880	10.188000	9.3040	9.9600	+0.810%	40,079	-88.554%
2024-09-27	8.9760	10.400000	8.6440	9.8800	+15.475%	79,729	-88.462%
2024-09-26	8.1200	8.880000	8.1200	8.5560	+5.266%	13,367	-86.676%
2024-09-25	7.9600	8.528000	7.6840	8.1280	+2.111%	21,327	-85.974%
2024-09-24	8.1360	8.396000	7.4080	7.9600	-0.599%	43,050	-85.678%
2024-09-23	8.4720	9.288000	7.9600	8.0080	-17.613%	86,706	-85.764%
2024-09-20	10.3600	10.400000	9.2600	9.7200	-2.761%	85,094	-88.272%
2024-09-19	10.2800	11.200000	9.7200	9.9960	-1.653%	45,309	-88.595%
2024-09-18	10.6000	12.000000	9.0840	10.1640	-7.364%	84,448	-88.784%
2024-09-17	12.2200	13.000000	10.1200	10.9720	-9.770%	115,699	-89.610%
2024-09-16	12.1080	12.796000	12.0120	12.1600	-0.262%	24,071	-90.625%
2024-09-13	13.2000	13.320000	11.4000	12.1920	-4.869%	53,376	-90.650%
2024-09-12	12.6000	13.360000	12.2000	12.8160	+1.618%	55,985	-91.105%
2024-09-11	13.5600	13.800000	12.4080	12.6120	-8.635%	63,053	-90.961%
2024-09-10	14.0000	15.600000	12.8000	13.8040	-6.730%	84,887	-91.742%
2024-09-09	13.2000	15.596000	12.8000	14.8000	+13.323%	78,032	-92.297%
2024-09-06	13.2720	13.600000	12.6400	13.0600	-2.246%	59,026	-91.271%
2024-09-05	13.8000	14.396000	13.1360	13.3600	-6.180%	51,952	-91.467%
2024-09-04	15.7640	15.868000	13.5160	14.2400	-9.392%	56,378	-91.994%
2024-09-03	14.2000	16.320000	14.0400	15.7160	+11.083%	48,918	-92.746%
2024-08-30	14.5600	14.796000	14.1120	14.1480	-2.428%	17,194	-91.942%
2024-08-29	14.4000	14.800000	13.2440	14.5000	+2.488%	29,144	-92.138%
2024-08-28	14.8000	15.480000	13.0000	14.1480	-0.702%	45,172	-91.942%
2024-08-27	16.8000	17.560000	14.0400	14.2480	-17.832%	50,030	-91.999%
2024-08-26	14.9600	18.400000	14.6360	17.3400	+20.752%	86,609	-93.426%
2024-08-23	13.7840	14.700000	13.3200	14.3600	+3.399%	14,118	-92.061%
2024-08-22	15.0320	15.200000	13.1200	13.8880	-2.362%	31,938	-91.791%
2024-08-21	15.1640	15.560000	13.6040	14.2240	-6.765%	39,277	-91.985%
2024-08-20	16.0000	16.000000	14.4000	15.2560	-1.574%	45,727	-92.528%
2024-08-19	13.6000	16.400000	13.4000	15.5000	+15.672%	41,885	-92.645%
2024-08-16	13.0000	13.600000	12.2400	13.4000	+4.688%	37,646	-91.493%
2024-08-15	13.1040	14.000000	12.3000	12.8000	+1.587%	34,489	-91.094%
2024-08-14	14.3000	14.300000	12.4000	12.6000	-10.000%	27,345	-90.952%
2024-08-13	13.6000	14.400000	13.6000	14.0000	+3.950%	10,450	-91.857%
2024-08-12	12.9600	14.196000	12.6000	13.4680	+6.889%	20,260	-91.535%
2024-08-09	12.8120	14.320000	12.2520	12.6000	-4.255%	40,284	-90.952%
2024-08-08	14.5480	15.040000	12.4400	13.1600	-8.738%	30,507	-91.337%
2024-08-07	15.2000	15.596000	14.0000	14.4200	-0.249%	19,640	-92.094%
2024-08-06	13.1840	16.000000	12.9400	14.4560	+14.006%	16,399	-92.114%
2024-08-05	13.5200	14.000000	12.2400	12.6800	-11.944%	30,589	-91.009%
2024-08-02	15.6400	17.200000	14.0000	14.4000	-12.195%	31,490	-92.083%
2024-08-01	17.4000	18.632000	15.2440	16.4000	-12.130%	37,849	-93.049%
2024-07-31	13.5160	19.004000	13.2000	18.6640	+36.234%	123,874	-93.892%
2024-07-30	14.0040	14.244000	12.6000	13.7000	-2.115%	19,205	-91.679%
2024-07-29	13.9600	14.400000	12.2400	13.9960	+4.199%	33,879	-91.855%
2024-07-26	13.8360	14.400000	12.8560	13.4320	-5.141%	30,267	-91.513%
2024-07-25	14.6680	15.196000	13.6000	14.1600	-1.667%	31,058	-91.949%
2024-07-24	14.3200	15.164000	13.8080	14.4000	+1.437%	11,119	-92.083%
2024-07-23	14.8000	15.280000	13.6360	14.1960	-6.850%	19,472	-91.970%
2024-07-22	14.9360	15.772000	14.2000	15.2400	+9.169%	11,059	-92.520%
2024-07-19	15.2000	15.760000	13.6000	13.9600	-8.158%	18,356	-91.834%
2024-07-18	17.0040	17.200000	14.8200	15.2000	-10.462%	20,410	-92.500%
2024-07-17	16.6640	17.560000	16.0440	16.9760	-0.795%	13,211	-93.285%
2024-07-16	17.3840	18.360000	16.4000	17.1120	-0.972%	19,131	-93.338%
2024-07-15	17.6000	18.196000	15.6440	17.2800	-9.586%	28,588	-93.403%
2024-07-12	18.8000	20.080000	17.0000	19.1120	+3.107%	29,037	-94.035%
2024-07-11	16.1920	19.400000	16.0000	18.5360	+14.250%	21,789	-93.850%
2024-07-10	18.7600	18.760000	16.0000	16.2240	-15.518%	36,523	-92.973%
2024-07-09	21.2000	22.138000	15.6000	19.2040	+0.650%	307,025	-94.064%
2024-07-08	17.0360	22.396000	16.3800	19.0800	+22.938%	93,809	-94.025%

.dark-mode .CFXFVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFXFVs{ color: #333333; background-color: white; border: 2px solid #333333; }MYNZMainz Biomed N.V.stock NASDAQ

MYNZ
Mainz Biomed N.V.
stock NASDAQ