Dark

MYNZ
Mainz Biomed N.V.
stock NASDAQ

At Close

Mar 11, 2026 3:59:30 PM EDT

0.8427USD+1.898%(+0.0157)5,234,167

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 11, 2026 9:28:30 AM EDT

0.7918USD-4.256%(-0.0352)1,675,987

After-hours

Mar 11, 2026 4:53:30 PM EDT

0.8549USD+1.448%(+0.0122)3,949

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	0.7900	0.860000	0.75000	0.842700	+1.898%	5,234,167	0.000%
2026-03-10	0.7910	0.850000	0.79100	0.827000	+2.086%	95,837	+1.898%
2026-03-09	0.8300	0.870400	0.79430	0.810100	-2.398%	132,361	+4.024%
2026-03-06	0.8200	0.830000	0.80000	0.830000	+2.292%	190,366	+1.530%
2026-03-05	0.9300	0.930000	0.79010	0.811400	-10.835%	197,088	+3.858%
2026-03-04	0.8170	0.940000	0.81700	0.910000	+8.787%	230,995	-7.396%
2026-03-03	0.7382	0.839900	0.68000	0.836499	+9.104%	185,728	+0.741%
2026-03-02	0.7450	0.787200	0.70100	0.766700	+0.882%	78,316	+9.913%
2026-02-27	0.7200	0.769200	0.71700	0.760000	+3.149%	182,940	+10.882%
2026-02-26	0.6056	0.740000	0.59000	0.736800	+19.223%	324,687	+14.373%
2026-02-25	0.6000	0.618000	0.57490	0.618000	+0.980%	92,477	+36.359%
2026-02-24	0.5600	0.658800	0.54760	0.612000	+3.448%	349,853	+37.696%
2026-02-23	0.6000	0.610100	0.55110	0.591600	-2.969%	126,162	+42.444%
2026-02-20	0.5900	0.625001	0.58600	0.609700	-3.191%	132,870	+38.216%
2026-02-19	0.6000	0.630000	0.56005	0.629800	+0.978%	431,123	+33.804%
2026-02-18	0.6040	0.679300	0.60000	0.623700	-7.655%	352,848	+35.113%
2026-02-17	0.7500	0.750000	0.60790	0.675400	-15.575%	7,964,454	+24.771%
2026-02-13	0.7400	0.838000	0.74000	0.800000	+6.525%	55,052	+5.338%
2026-02-12	0.8484	0.848400	0.70000	0.751000	-11.313%	282,956	+12.210%
2026-02-11	0.8890	0.889000	0.81080	0.846800	-5.806%	104,430	-0.484%
2026-02-10	0.8800	0.920000	0.85500	0.899000	+3.907%	127,781	-6.263%
2026-02-09	0.9500	0.990000	0.60000	0.865200	-8.483%	763,294	-2.601%
2026-02-06	1.0000	1.040000	0.92000	0.945400	-4.505%	262,941	-10.863%
2026-02-05	1.0800	1.120000	0.99000	0.990000	-8.333%	301,697	-14.879%
2026-02-04	1.1500	1.150000	1.08000	1.080000	-4.425%	187,315	-21.972%
2026-02-03	1.1400	1.160000	1.10000	1.130000	0.000%	213,191	-25.425%
2026-02-02	1.1800	1.230000	1.12000	1.130000	-5.042%	168,003	-25.425%
2026-01-30	1.2000	1.260000	1.16270	1.190000	-4.032%	172,167	-29.185%
2026-01-29	1.2100	1.370000	1.16000	1.240000	+4.202%	292,250	-32.040%
2026-01-28	1.2000	1.270000	1.15000	1.190000	-2.459%	170,415	-29.185%
2026-01-27	1.2900	1.330000	1.21500	1.220000	-6.154%	221,622	-30.926%
2026-01-26	1.1800	1.600000	1.17010	1.300000	+10.169%	2,153,980	-35.177%
2026-01-23	1.2000	1.220000	1.12000	1.180000	0.000%	610,759	-28.585%
2026-01-22	1.2300	1.280000	1.16000	1.180000	0.000%	842,706	-28.585%
2026-01-21	1.1200	1.200000	1.10000	1.180000	+7.273%	569,878	-28.585%
2026-01-20	1.1300	1.145000	1.08000	1.100000	-5.172%	268,841	-23.391%
2026-01-16	1.1800	1.190000	1.12000	1.160000	-2.521%	360,809	-27.353%
2026-01-15	1.1500	1.200000	1.09000	1.190000	+6.250%	341,576	-29.185%
2026-01-14	1.1200	1.150000	1.09000	1.120000	0.000%	305,999	-24.759%
2026-01-13	1.1700	1.200000	1.10000	1.120000	-4.274%	364,409	-24.759%
2026-01-12	1.1800	1.210000	1.12000	1.170000	-0.847%	316,422	-27.974%
2026-01-09	1.2100	1.220000	1.12000	1.180000	+0.426%	492,382	-28.585%
2026-01-08	1.2800	1.300000	1.15500	1.175000	-6.746%	514,940	-28.281%
2026-01-07	1.3900	1.390000	1.12000	1.260000	-6.667%	687,415	-33.119%
2026-01-06	1.4500	1.500000	1.30000	1.350000	+6.299%	1,391,824	-37.578%
2026-01-05	1.1700	1.340000	1.15000	1.270000	+9.483%	1,673,804	-33.646%
2026-01-02	1.1000	1.228400	1.08000	1.160000	+3.571%	128,248	-27.353%
2025-12-31	1.1500	1.210000	1.11000	1.120000	-3.448%	168,980	-24.759%
2025-12-30	1.2000	1.200000	1.12000	1.160000	-4.132%	291,054	-27.353%
2025-12-29	1.2700	1.270000	1.19000	1.210000	-4.724%	232,075	-30.355%
2025-12-26	1.1800	1.350000	1.16530	1.270000	+8.547%	338,509	-33.646%
2025-12-24	1.1400	1.190000	1.12000	1.170000	+1.739%	89,137	-27.974%
2025-12-23	1.1300	1.230000	1.12000	1.150000	+2.679%	202,017	-26.722%
2025-12-22	1.2500	1.280000	1.09000	1.120000	-6.667%	355,256	-24.759%
2025-12-19	1.2300	1.290000	1.18000	1.200000	-2.439%	400,552	-29.775%
2025-12-18	1.1200	1.240000	1.11200	1.230000	+14.953%	525,263	-31.488%
2025-12-17	1.0300	1.120000	1.00000	1.070000	+7.000%	264,635	-21.243%
2025-12-16	1.0300	1.030000	1.00000	1.000000	-1.961%	76,237	-15.730%
2025-12-15	1.0700	1.070000	1.02000	1.020000	-0.971%	204,371	-17.382%
2025-12-12	1.0400	1.070000	0.99500	1.030000	-1.905%	203,695	-18.184%
2025-12-11	1.0800	1.120000	1.05000	1.050000	-4.545%	90,493	-19.743%
2025-12-10	1.0700	1.140000	1.05000	1.100000	+3.774%	153,648	-23.391%
2025-12-09	1.0700	1.100000	1.04000	1.060000	-1.852%	83,265	-20.500%
2025-12-08	1.1700	1.170000	1.08000	1.080000	-6.897%	83,228	-21.972%
2025-12-05	1.1900	1.200000	1.16000	1.160000	-0.855%	101,170	-27.353%
2025-12-04	1.1100	1.200000	1.11000	1.170000	+0.862%	128,661	-27.974%
2025-12-03	1.1700	1.190000	1.12020	1.160000	0.000%	90,592	-27.353%
2025-12-02	1.1200	1.190000	1.11000	1.160000	+2.655%	122,342	-27.353%
2025-12-01	1.1000	1.150000	1.08020	1.130000	+4.630%	221,388	-25.425%
2025-11-28	1.0100	1.129900	1.01000	1.080000	-3.571%	247,499	-21.972%
2025-11-26	1.0000	1.130000	0.98890	1.120000	+12.011%	123,714	-24.759%
2025-11-25	0.9600	1.060000	0.93000	0.999900	+3.994%	169,762	-15.722%
2025-11-24	0.9801	0.999900	0.92000	0.961500	-3.754%	256,586	-12.356%
2025-11-21	1.0700	1.090000	0.92000	0.999000	-5.755%	289,949	-15.646%
2025-11-20	1.1200	1.159900	1.02790	1.060000	-5.357%	442,774	-20.500%
2025-11-19	1.2000	1.200000	1.00100	1.120000	-6.667%	651,220	-24.759%
2025-11-18	1.3400	1.350000	1.15000	1.200000	-4.762%	1,359,499	-29.775%
2025-11-17	1.4000	1.400000	1.25000	1.260000	-11.888%	367,759	-33.119%
2025-11-14	1.4500	1.580000	1.38000	1.430000	-2.055%	963,848	-41.070%
2025-11-13	1.3700	2.090000	1.28000	1.460000	+7.353%	11,690,229	-42.281%
2025-11-12	1.3000	1.659000	1.25500	1.360000	+4.615%	1,177,901	-38.037%
2025-11-11	1.3400	1.350000	1.21000	1.300000	-1.515%	127,469	-35.177%
2025-11-10	1.3700	1.370000	1.28090	1.320000	+0.763%	107,932	-36.159%
2025-11-07	1.3800	1.380000	1.30000	1.310000	-3.676%	82,435	-35.672%
2025-11-06	1.4200	1.420000	1.36000	1.360000	-4.225%	67,303	-38.037%
2025-11-05	1.4000	1.470000	1.38000	1.420000	+2.158%	68,725	-40.655%
2025-11-04	1.4500	1.456500	1.38000	1.390000	-5.119%	59,507	-39.374%
2025-11-03	1.4600	1.500000	1.42000	1.465000	-1.014%	94,755	-42.478%
2025-10-31	1.4800	1.507300	1.45000	1.480000	-1.333%	86,720	-43.061%
2025-10-30	1.4600	1.530000	1.46000	1.500000	+2.740%	63,091	-43.820%
2025-10-29	1.5300	1.570000	1.43000	1.460000	-7.006%	205,248	-42.281%
2025-10-28	1.6200	1.625400	1.53500	1.570000	-1.875%	55,718	-46.325%
2025-10-27	1.6000	1.640000	1.51000	1.600000	+0.629%	154,910	-47.331%
2025-10-24	1.6200	1.640000	1.55000	1.590000	-1.242%	124,022	-47.000%
2025-10-23	1.4900	1.680000	1.49000	1.610000	+7.333%	259,474	-47.658%
2025-10-22	1.5400	1.600000	1.47000	1.500000	-3.226%	108,408	-43.820%
2025-10-21	1.5800	1.600000	1.50000	1.550000	-0.641%	175,802	-45.632%
2025-10-20	1.4900	1.590000	1.46030	1.560000	+4.698%	298,239	-45.981%
2025-10-17	1.4100	1.550000	1.37000	1.490000	+5.674%	292,600	-43.443%
2025-10-16	1.4800	1.504400	1.40000	1.410000	-4.730%	126,342	-40.234%
2025-10-15	1.5400	1.540000	1.44100	1.480000	-3.896%	129,330	-43.061%
2025-10-14	1.5700	1.590000	1.47000	1.540000	-1.911%	220,651	-45.279%
2025-10-13	1.6500	1.650000	1.52000	1.570000	-1.875%	276,449	-46.325%
2025-10-10	1.6000	1.650000	1.52000	1.600000	+5.263%	512,848	-47.331%
2025-10-09	1.5200	1.640000	1.50000	1.520000	-5.000%	587,887	-44.559%
2025-10-08	1.4300	1.660000	1.28010	1.600000	-3.030%	6,736,191	-47.331%
2025-10-07	1.5700	1.730000	1.57000	1.650000	+1.852%	176,585	-48.927%
2025-10-06	1.5500	1.690000	1.55000	1.620000	-6.358%	179,744	-47.981%
2025-10-03	1.6500	1.750000	1.60000	1.730000	+5.488%	156,112	-51.289%
2025-10-02	1.5800	1.640000	1.56000	1.640000	+5.128%	74,027	-48.616%
2025-10-01	1.4900	1.580000	1.47000	1.560000	+4.698%	59,466	-45.981%
2025-09-30	1.4900	1.592600	1.45000	1.490000	+2.055%	64,374	-43.443%
2025-09-29	1.5400	1.560000	1.44000	1.460000	-5.806%	81,662	-42.281%
2025-09-26	1.5300	1.580000	1.50000	1.550000	0.000%	50,613	-45.632%
2025-09-25	1.6100	1.610000	1.51000	1.550000	-3.727%	36,433	-45.632%
2025-09-24	1.6400	1.655900	1.57000	1.610000	-1.829%	36,768	-47.658%
2025-09-23	1.6600	1.714900	1.60000	1.640000	+0.613%	157,495	-48.616%
2025-09-22	1.6100	1.630000	1.57000	1.630000	+1.242%	39,933	-48.301%
2025-09-19	1.6600	1.690000	1.57000	1.610000	-2.424%	35,127	-47.658%
2025-09-18	1.6700	1.680000	1.60000	1.650000	+3.125%	55,955	-48.927%
2025-09-17	1.6000	1.649900	1.58000	1.600000	-1.235%	33,028	-47.331%
2025-09-16	1.6000	1.650000	1.55570	1.620000	+2.857%	70,587	-47.981%
2025-09-15	1.6600	1.664000	1.56000	1.575000	-5.120%	67,602	-46.495%
2025-09-12	1.6900	1.690000	1.60000	1.660000	-1.190%	42,881	-49.235%
2025-09-11	1.7100	1.730000	1.63000	1.680000	-2.326%	31,399	-49.839%
2025-09-10	1.6400	1.790000	1.62500	1.720000	+3.614%	58,769	-51.006%
2025-09-09	1.6600	1.680000	1.62000	1.660000	+1.220%	71,738	-49.235%
2025-09-08	1.6300	1.660100	1.58000	1.640000	+0.613%	44,273	-48.616%
2025-09-05	1.6800	1.680000	1.60000	1.630000	-2.976%	29,923	-48.301%
2025-09-04	1.6900	1.709000	1.62000	1.680000	+1.205%	86,454	-49.839%
2025-09-03	1.7200	1.750000	1.63010	1.660000	-1.775%	35,625	-49.235%
2025-09-02	1.7200	1.789700	1.64000	1.690000	+0.595%	96,018	-50.136%
2025-08-29	1.6600	1.690000	1.62000	1.680000	+1.818%	43,203	-49.839%
2025-08-28	1.6175	1.689900	1.61310	1.650000	+1.852%	48,580	-48.927%
2025-08-27	1.7000	1.700000	1.61000	1.620000	-1.818%	67,002	-47.981%
2025-08-26	1.7100	1.710000	1.61000	1.650000	-4.070%	95,973	-48.927%
2025-08-25	1.7300	1.789700	1.66000	1.720000	-1.714%	68,260	-51.006%
2025-08-22	1.7600	1.850000	1.72000	1.750000	-0.568%	64,574	-51.846%
2025-08-21	1.7700	1.820000	1.70000	1.760000	+2.326%	69,868	-52.119%
2025-08-20	1.7900	1.800000	1.69780	1.720000	-4.444%	46,733	-51.006%
2025-08-19	1.8400	1.900000	1.75000	1.800000	0.000%	216,798	-53.183%
2025-08-18	1.7700	1.880000	1.77000	1.800000	+1.695%	129,971	-53.183%
2025-08-15	1.7200	1.840000	1.68500	1.770000	+4.734%	137,176	-52.390%
2025-08-14	1.7200	1.720000	1.62000	1.690000	-1.744%	130,511	-50.136%
2025-08-13	1.5200	1.760000	1.51750	1.720000	+17.007%	597,627	-51.006%
2025-08-12	1.5000	1.510000	1.44000	1.470000	-1.342%	44,429	-42.673%
2025-08-11	1.4700	1.600000	1.43000	1.490000	+4.196%	82,592	-43.443%
2025-08-08	1.4600	1.460000	1.41000	1.430000	-1.379%	51,912	-41.070%
2025-08-07	1.4900	1.543300	1.41100	1.450000	-1.361%	91,171	-41.883%
2025-08-06	1.4800	1.520000	1.47000	1.470000	-2.000%	55,666	-42.673%
2025-08-05	1.4200	1.538500	1.42000	1.500000	+5.634%	225,353	-43.820%
2025-08-04	1.4100	1.555000	1.35000	1.420000	+6.767%	664,108	-40.655%
2025-08-01	1.6900	1.740000	1.30000	1.330000	-22.222%	502,861	-36.639%
2025-07-31	1.7700	1.850000	1.65000	1.710000	-7.065%	106,481	-50.719%
2025-07-30	1.8900	1.910000	1.80000	1.840000	-1.075%	51,953	-54.201%
2025-07-29	1.9700	1.990000	1.82000	1.860000	-5.102%	108,613	-54.694%
2025-07-28	2.0700	2.070000	1.93000	1.960000	-3.922%	74,833	-57.005%
2025-07-25	2.0100	2.050000	1.94000	2.040000	+2.513%	164,682	-58.691%
2025-07-24	2.0800	2.099900	1.97000	1.990000	-4.327%	51,998	-57.653%
2025-07-23	1.9900	2.250000	1.96000	2.080000	+4.523%	139,227	-59.486%
2025-07-22	2.1500	2.150000	1.89260	1.990000	-6.573%	119,049	-57.653%
2025-07-21	1.9200	2.170000	1.92000	2.130000	+12.698%	209,442	-60.437%
2025-07-18	1.8700	2.000000	1.85000	1.890000	+2.717%	116,456	-55.413%
2025-07-17	1.8300	1.930000	1.77500	1.840000	+1.099%	110,134	-54.201%
2025-07-16	1.9200	1.940000	1.80000	1.820000	-8.081%	116,620	-53.698%
2025-07-15	1.6900	2.120000	1.62010	1.980000	+7.027%	1,166,975	-57.439%
2025-07-14	1.9600	1.980000	1.80000	1.850000	-3.646%	165,607	-54.449%
2025-07-11	2.0000	2.011200	1.85000	1.920000	-4.000%	76,988	-56.109%
2025-07-10	1.8600	2.150000	1.84000	2.000000	+8.108%	359,032	-57.865%
2025-07-09	1.4800	1.850000	1.47270	1.850000	+27.586%	419,139	-54.449%
2025-07-08	1.4000	1.468500	1.37000	1.450000	+3.571%	85,452	-41.883%
2025-07-07	1.4600	1.460000	1.37000	1.400000	-2.098%	48,388	-39.807%
2025-07-03	1.4400	1.440000	1.40000	1.430000	0.000%	40,686	-41.070%
2025-07-02	1.4400	1.460000	1.35000	1.430000	+0.704%	92,238	-41.070%
2025-07-01	1.4200	1.430000	1.39750	1.420000	+0.709%	66,916	-40.655%
2025-06-30	1.4100	1.446200	1.33810	1.410000	+2.174%	107,268	-40.234%
2025-06-27	1.3800	1.410000	1.36000	1.380000	-1.429%	57,258	-38.935%
2025-06-26	1.4300	1.450000	1.36000	1.400000	-2.778%	108,421	-39.807%
2025-06-25	1.4300	1.470000	1.34000	1.440000	+0.699%	999,061	-41.479%
2025-06-24	1.3900	1.480000	1.38500	1.430000	+2.878%	80,220	-41.070%
2025-06-23	1.4500	1.470000	1.37340	1.390000	-2.797%	67,167	-39.374%
2025-06-20	1.5100	1.530000	1.42000	1.430000	-6.536%	60,755	-41.070%
2025-06-18	1.5800	1.587100	1.46500	1.530000	-3.165%	79,693	-44.922%
2025-06-17	1.7100	1.720000	1.55000	1.580000	-2.469%	63,996	-46.665%
2025-06-16	1.8600	1.860000	1.60000	1.620000	-11.475%	122,765	-47.981%
2025-06-13	2.0000	2.006700	1.80000	1.830000	-8.040%	115,884	-53.951%
2025-06-12	2.0300	2.090000	1.97000	1.990000	-2.451%	59,807	-57.653%
2025-06-11	2.0200	2.090000	2.02000	2.040000	-1.923%	54,418	-58.691%
2025-06-10	2.0800	2.130000	2.03000	2.080000	+0.971%	55,450	-59.486%
2025-06-09	2.0300	2.145900	2.00000	2.060000	-0.723%	59,349	-59.092%
2025-06-06	1.9700	2.120000	1.95000	2.075000	+4.798%	51,590	-59.388%
2025-06-05	2.0300	2.059000	1.96000	1.980000	-2.941%	36,843	-57.439%
2025-06-04	2.0000	2.100000	1.98000	2.040000	+2.513%	49,614	-58.691%
2025-06-03	1.9800	2.097800	1.98000	1.990000	-2.451%	65,955	-57.653%
2025-06-02	1.9600	2.170000	1.93000	2.040000	+1.493%	129,909	-58.691%
2025-05-30	1.9700	2.040000	1.97000	2.010000	+1.515%	56,234	-58.075%
2025-05-29	1.9700	2.070000	1.92000	1.980000	-1.000%	134,961	-57.439%
2025-05-28	2.0200	2.100000	1.96000	2.000000	-4.306%	67,960	-57.865%
2025-05-27	2.1800	2.180000	2.04000	2.090000	-0.476%	92,004	-59.679%
2025-05-23	2.1000	2.140000	2.03000	2.100000	0.000%	46,850	-59.871%
2025-05-22	2.0400	2.180000	2.03000	2.100000	+0.478%	77,930	-59.871%
2025-05-21	2.2700	2.327600	2.05000	2.090000	-10.300%	128,584	-59.679%
2025-05-20	2.2100	2.340000	2.08000	2.330000	+5.430%	178,044	-63.833%
2025-05-19	2.3200	2.430000	2.18000	2.210000	-9.426%	120,899	-61.869%
2025-05-16	2.3600	2.500000	2.29130	2.440000	+7.489%	190,682	-65.463%
2025-05-15	2.3000	2.300000	2.18000	2.270000	+0.221%	66,514	-62.877%
2025-05-14	2.4000	2.450000	2.20000	2.265000	-8.300%	112,732	-62.795%
2025-05-13	2.5200	2.570000	2.43000	2.470000	-2.756%	63,829	-65.883%
2025-05-12	2.4200	2.540000	2.30000	2.540000	+3.673%	134,404	-66.823%
2025-05-09	2.5800	2.580000	2.41500	2.450000	-3.922%	65,040	-65.604%
2025-05-08	2.4000	2.640000	2.40000	2.550000	+4.508%	109,520	-66.953%
2025-05-07	2.4900	2.560000	2.41320	2.440000	0.000%	71,598	-65.463%
2025-05-06	2.7800	2.838000	2.40000	2.440000	-13.167%	240,459	-65.463%
2025-05-05	2.8100	2.850000	2.71000	2.810000	-1.230%	133,116	-70.011%
2025-05-02	3.0500	3.099900	2.75000	2.845000	-4.530%	305,052	-70.380%
2025-05-01	3.5000	3.570000	2.97000	2.980000	-13.120%	338,098	-71.721%
2025-04-30	3.7000	3.930000	3.35000	3.430000	-3.652%	366,754	-75.431%
2025-04-29	3.8100	4.340000	3.55000	3.560000	-3.784%	917,452	-76.329%
2025-04-28	3.9300	4.429900	3.57000	3.700000	+4.816%	2,570,505	-77.224%
2025-04-25	3.2400	3.580000	3.14000	3.530000	+10.313%	237,750	-76.127%
2025-04-24	3.1700	3.250000	3.06000	3.200000	+1.587%	56,047	-73.666%
2025-04-23	3.2100	3.298900	3.10000	3.150000	-1.254%	76,226	-73.248%
2025-04-22	3.1400	3.310000	3.03000	3.190000	+3.909%	141,065	-73.583%
2025-04-21	3.1400	3.210000	3.03190	3.070000	-4.658%	45,766	-72.550%
2025-04-17	3.3300	3.330000	3.03000	3.220000	+0.625%	39,444	-73.829%
2025-04-16	3.2700	3.410000	3.10000	3.200000	-4.192%	37,868	-73.666%
2025-04-15	3.2600	3.540000	3.21000	3.340000	-0.890%	91,827	-74.769%
2025-04-14	3.3400	3.450000	3.26000	3.370000	+1.201%	69,293	-74.994%
2025-04-11	3.1900	3.420000	3.08500	3.330000	+3.416%	147,197	-74.694%
2025-04-10	3.3400	3.340000	3.09000	3.220000	-3.303%	30,342	-73.829%
2025-04-09	3.0800	3.370000	2.88000	3.330000	+8.824%	56,749	-74.694%
2025-04-08	3.5300	3.530000	2.85000	3.060000	-3.774%	61,698	-72.461%
2025-04-07	2.8900	3.440000	2.81000	3.180000	+6.711%	107,752	-73.500%
2025-04-04	3.1300	3.130000	2.65000	2.980000	-10.511%	92,036	-71.721%
2025-04-03	3.4000	3.589000	3.14000	3.330000	-3.198%	74,608	-74.694%
2025-04-02	2.9000	3.640000	2.81190	3.440000	+17.406%	132,261	-75.503%
2025-04-01	3.2000	3.368100	2.72000	2.930000	-8.723%	104,078	-71.239%
2025-03-31	3.5500	3.550000	2.87960	3.210000	-10.335%	233,109	-73.748%
2025-03-28	3.9200	3.987300	3.29000	3.580000	-9.778%	263,871	-76.461%
2025-03-27	4.2200	4.240000	3.82000	3.968000	-7.073%	266,740	-78.763%
2025-03-26	4.3400	4.350000	3.90100	4.270000	+0.471%	241,538	-80.265%
2025-03-25	4.5200	4.700000	4.16000	4.250000	-8.009%	147,037	-80.172%
2025-03-24	4.7970	4.797000	4.49000	4.620000	+0.873%	67,637	-81.760%
2025-03-21	4.7600	4.825000	4.47000	4.580000	-4.583%	62,794	-81.600%
2025-03-20	4.3200	5.340000	4.30140	4.800000	+12.412%	331,595	-82.444%
2025-03-19	4.1200	4.310000	4.06000	4.270000	+2.644%	72,285	-80.265%
2025-03-18	4.5300	4.586400	4.15000	4.160000	-10.151%	131,970	-79.743%
2025-03-17	4.3400	4.720000	4.26000	4.630000	+6.071%	93,538	-81.799%
2025-03-14	4.8000	4.840000	4.20000	4.365000	-7.717%	107,695	-80.694%
2025-03-13	4.7700	4.980000	4.40000	4.730000	-3.272%	696,327	-82.184%
2025-03-12	4.9200	5.050000	4.56000	4.890000	+4.936%	104,921	-82.767%
2025-03-11	4.9300	5.000000	4.14000	4.660000	-5.092%	177,379	-81.916%
2025-03-10	5.4100	5.542400	4.81000	4.910000	-12.478%	148,294	-82.837%
2025-03-07	5.3700	5.620000	5.20000	5.610000	+2.936%	73,821	-84.979%
2025-03-06	5.3300	5.588900	5.05000	5.450000	+0.926%	118,505	-84.538%
2025-03-05	4.9900	5.500000	4.89000	5.400000	+9.091%	112,536	-84.394%
2025-03-04	5.0700	5.230000	4.65000	4.950000	-2.367%	117,269	-82.976%
2025-03-03	5.2500	5.690000	4.98000	5.070000	-3.059%	221,405	-83.379%
2025-02-28	6.0400	6.040000	5.13580	5.230000	-13.411%	192,114	-83.887%
2025-02-27	5.8600	6.290000	5.79000	6.040000	+6.338%	260,229	-86.048%
2025-02-26	5.2400	5.794900	5.12000	5.680000	+9.021%	240,033	-85.164%
2025-02-25	5.5000	5.780000	5.02000	5.210000	-7.951%	160,441	-83.825%
2025-02-24	5.5500	5.800000	4.87000	5.660000	-1.394%	229,234	-85.111%
2025-02-21	5.7400	5.940000	5.45080	5.740000	+2.500%	215,930	-85.319%
2025-02-20	5.0900	5.840000	5.09000	5.600000	+7.280%	165,427	-84.952%
2025-02-19	5.9600	5.960000	5.08000	5.220000	-13.000%	316,871	-83.856%
2025-02-18	5.9600	6.250000	5.64000	6.000000	-0.662%	234,789	-85.955%
2025-02-14	6.4800	6.660000	5.97000	6.040000	-7.504%	448,755	-86.048%
2025-02-13	7.5300	7.800000	5.95000	6.530000	-13.852%	600,237	-87.095%
2025-02-12	7.8000	7.999300	7.02000	7.580000	-3.929%	472,041	-88.883%
2025-02-11	7.1200	8.163900	7.03000	7.890000	+11.283%	561,196	-89.319%
2025-02-10	7.4100	7.763900	6.80000	7.090000	-4.318%	476,638	-88.114%
2025-02-07	7.1300	7.500000	6.47000	7.410000	+2.207%	357,919	-88.628%
2025-02-06	7.7000	7.740000	6.69000	7.250000	-0.685%	391,918	-88.377%
2025-02-05	8.2000	8.200000	6.69000	7.300000	+4.286%	555,757	-88.456%
2025-02-04	7.2600	7.700000	6.19000	7.000000	+1.156%	482,656	-87.961%
2025-02-03	5.6800	7.500000	5.50000	6.920000	+13.629%	741,980	-87.822%
2025-01-31	5.7500	6.801600	5.69000	6.090000	+14.045%	385,284	-86.163%
2025-01-30	5.1500	6.600000	5.10000	5.340000	+5.743%	354,891	-84.219%
2025-01-29	5.1400	5.340000	4.65000	5.050000	-2.510%	114,801	-83.313%
2025-01-28	5.0800	5.737400	4.91000	5.180000	+5.071%	150,537	-83.732%
2025-01-27	4.5200	4.953900	4.26000	4.930000	+10.787%	149,388	-82.907%
2025-01-24	4.3800	4.500000	4.20000	4.450000	+0.907%	51,412	-81.063%
2025-01-23	4.5200	4.630000	4.22000	4.410000	-2.000%	35,745	-80.891%
2025-01-22	4.8000	4.928300	4.39000	4.500000	-8.163%	79,869	-81.273%
2025-01-21	5.0700	5.090100	4.56010	4.900000	+1.449%	48,567	-82.802%
2025-01-17	4.8700	4.870000	4.45000	4.830000	+3.871%	42,867	-82.553%
2025-01-16	5.0000	5.480000	4.60000	4.650000	-7.000%	95,754	-81.877%
2025-01-15	5.3000	6.810000	4.72000	5.000000	-5.482%	206,421	-83.146%
2025-01-14	4.6800	5.380000	4.66160	5.290000	+13.276%	78,513	-84.070%
2025-01-13	4.5500	4.770000	4.24000	4.670000	+9.112%	114,895	-81.955%
2025-01-10	3.8600	4.840000	3.86000	4.280000	+7.268%	173,560	-80.311%
2025-01-08	4.6300	4.634800	3.99000	3.990000	-14.561%	50,222	-78.880%
2025-01-07	5.5000	5.500000	4.45000	4.670000	-7.890%	45,153	-81.955%
2025-01-06	4.4400	5.490000	4.43000	5.070000	+15.753%	142,513	-83.379%
2025-01-03	4.3000	4.499900	4.30000	4.380000	+1.860%	31,251	-80.760%
2025-01-02	4.3500	4.501000	4.05000	4.300000	-0.463%	43,003	-80.402%
2024-12-31	4.5000	4.730000	4.24000	4.320000	-5.263%	54,740	-80.493%
2024-12-30	4.6300	4.774848	4.31000	4.560000	-0.870%	88,064	-81.520%
2024-12-27	4.5500	4.699100	4.30000	4.600000	+1.322%	65,584	-81.680%
2024-12-26	4.7300	4.960000	4.40000	4.540000	-5.809%	101,686	-81.438%
2024-12-24	5.0500	5.240000	4.76000	4.820000	-2.823%	54,601	-82.517%
2024-12-23	6.6000	6.760000	4.91000	4.960000	-25.749%	188,693	-83.010%
2024-12-20	5.2400	7.223100	5.19000	6.680000	+40.042%	672,760	-87.385%
2024-12-19	4.5300	4.850000	4.22000	4.770000	+26.190%	374,894	-82.333%
2024-12-18	4.3800	4.380000	3.65000	3.780000	-14.480%	80,856	-77.706%
2024-12-17	4.9200	4.920000	4.32000	4.420000	-6.625%	83,068	-80.934%
2024-12-16	5.3500	5.560000	4.41000	4.733600	-11.687%	125,658	-82.197%
2024-12-13	5.0000	5.738000	4.57870	5.360000	-4.286%	153,746	-84.278%
2024-12-12	5.0300	5.999900	4.30000	5.600000	+6.262%	308,833	-84.952%
2024-12-11	5.9100	6.239900	5.10000	5.270000	-12.167%	122,612	-84.009%
2024-12-10	6.5100	6.940000	5.90180	6.000000	-9.774%	72,898	-85.955%
2024-12-09	6.8900	7.100000	6.23000	6.650000	-4.602%	128,706	-87.328%
2024-12-06	6.9800	7.100000	6.54100	6.970800	+2.663%	75,747	-87.911%
2024-12-05	7.1200	7.370000	6.25000	6.790000	-7.240%	118,355	-87.589%
2024-12-04	6.9800	7.400000	6.50000	7.320000	+5.780%	155,580	-88.488%
2024-12-03	7.8000	7.950000	6.20160	6.920000	-13.153%	210,691	-87.822%
2024-12-02	8.4360	8.560000	7.20000	7.968000	-9.455%	123,393	-89.424%
2024-11-29	8.7000	9.852000	8.02400	8.800000	-14.063%	177,368	-90.424%
2024-11-27	9.3600	10.556000	9.26400	10.240000	+13.778%	138,963	-91.771%
2024-11-26	8.2720	9.596000	8.16000	9.000000	+8.801%	103,915	-90.637%
2024-11-25	8.3000	8.620000	7.60000	8.272000	-0.337%	108,432	-89.813%
2024-11-22	8.3960	8.600000	7.84000	8.300000	-2.307%	90,957	-89.847%
2024-11-21	8.7200	8.956000	8.06000	8.496000	-5.179%	118,254	-90.081%
2024-11-20	8.6200	9.140000	8.07200	8.960000	+2.004%	94,254	-90.595%
2024-11-19	8.8000	9.100000	8.60800	8.784000	-2.487%	70,021	-90.406%
2024-11-18	9.5480	9.548000	8.56000	9.008000	-5.656%	80,402	-90.645%
2024-11-15	9.9320	9.996000	9.18000	9.548000	-4.520%	68,133	-91.174%
2024-11-14	10.2800	10.400000	8.96000	10.000000	0.000%	119,926	-91.573%
2024-11-13	10.4000	11.064000	9.20000	10.000000	-9.649%	172,574	-91.573%
2024-11-12	9.9520	14.388000	8.92000	11.068000	+28.698%	1,283,331	-92.386%
2024-11-11	9.6000	9.600000	8.49200	8.600000	-7.883%	62,839	-90.201%
2024-11-08	8.9200	9.996000	8.64000	9.336000	+6.091%	67,943	-90.974%
2024-11-07	9.8000	9.800000	8.51600	8.800000	0.000%	40,463	-90.424%
2024-11-06	9.4680	9.468000	8.45200	8.800000	-7.055%	47,938	-90.424%
2024-11-05	9.5760	9.876000	9.26000	9.468000	-1.784%	28,501	-91.099%
2024-11-04	9.0840	9.850600	8.48800	9.640000	+6.121%	54,805	-91.258%
2024-11-01	9.7240	9.724000	8.88000	9.084000	-7.306%	85,264	-90.723%
2024-10-31	10.4000	10.440000	9.40000	9.800000	-3.922%	61,160	-91.401%
2024-10-30	10.8000	10.920000	10.00000	10.200000	-5.556%	50,568	-91.738%
2024-10-29	10.0040	11.476000	9.40000	10.800000	+5.469%	86,679	-92.197%
2024-10-28	10.3440	10.996000	9.44400	10.240000	-1.158%	83,084	-91.771%
2024-10-25	10.8400	11.124000	10.04800	10.360000	-6.868%	58,890	-91.866%
2024-10-24	11.7160	11.820000	10.00400	11.124000	-4.103%	66,757	-92.424%
2024-10-23	12.2000	12.800000	11.20000	11.600000	-5.011%	36,458	-92.735%
2024-10-22	11.6000	12.720000	11.20000	12.212000	+5.095%	44,811	-93.099%
2024-10-21	11.7600	12.120000	11.35200	11.620000	-4.157%	60,686	-92.748%
2024-10-18	11.9200	12.600000	11.20000	12.124000	+1.711%	50,050	-93.049%
2024-10-17	12.8000	12.936000	11.80000	11.920000	-6.289%	34,667	-92.930%
2024-10-16	11.6000	13.200000	11.48000	12.720000	+10.801%	39,999	-93.375%
2024-10-15	12.0720	12.600000	9.62800	11.480000	-10.313%	93,653	-92.659%
2024-10-14	13.6000	13.600000	11.20000	12.800000	-4.192%	68,461	-93.416%
2024-10-11	13.2000	13.800000	12.04400	13.360000	+3.150%	57,631	-93.692%
2024-10-10	15.6400	16.040000	12.20000	12.952000	-13.952%	118,120	-93.494%
2024-10-09	11.9200	16.000000	11.40000	15.052000	+29.759%	132,074	-94.401%
2024-10-08	11.2000	12.336000	10.78000	11.600000	+7.607%	75,809	-92.735%
2024-10-07	9.8040	11.152000	9.60000	10.780000	+11.410%	59,653	-92.183%
2024-10-04	10.2560	10.280000	9.34000	9.676000	-5.655%	64,634	-91.291%
2024-10-03	9.9160	10.296000	9.37200	10.256000	+4.228%	14,532	-91.783%
2024-10-02	10.8000	10.800000	9.20000	9.840000	-4.762%	46,050	-91.436%
2024-10-01	10.2000	10.780000	9.60000	10.332000	+3.735%	41,701	-91.844%
2024-09-30	10.1880	10.188000	9.30400	9.960000	+0.810%	40,079	-91.539%
2024-09-27	8.9760	10.400000	8.64400	9.880000	+15.475%	79,729	-91.471%
2024-09-26	8.1200	8.880000	8.12000	8.556000	+5.266%	13,367	-90.151%
2024-09-25	7.9600	8.528000	7.68400	8.128000	+2.111%	21,327	-89.632%
2024-09-24	8.1360	8.396000	7.40800	7.960000	-0.599%	43,050	-89.413%
2024-09-23	8.4720	9.288000	7.96000	8.008000	-17.613%	86,706	-89.477%
2024-09-20	10.3600	10.400000	9.26000	9.720000	-2.761%	85,094	-91.330%
2024-09-19	10.2800	11.200000	9.72000	9.996000	-1.653%	45,309	-91.570%
2024-09-18	10.6000	12.000000	9.08400	10.164000	-7.364%	84,448	-91.709%

.dark-mode .cV9gW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cV9gW8{ color: #333333; background-color: white; border: 2px solid #333333; }MYNZMainz Biomed N.V.stock NASDAQ

MYNZ
Mainz Biomed N.V.
stock NASDAQ