ストックスクリーナーアプリを入手
1.60
3.03%
-0.05
プレマーケット:
1.41
-0.19
-11.88%
Mainz Biomed N V (MYNZ) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-08 | $1.66 | $1.28 | $0.3799 | 6,695,618.0 | -3.03% |
| 2025-10-07 | $1.73 | $1.57 | $0.16 | 174,411.0 | +1.85% |
| 2025-10-06 | $1.69 | $1.55 | $0.14 | 179,191.0 | -6.36% |
| 2025-10-03 | $1.75 | $1.60 | $0.15 | 140,242.0 | +5.49% |
| 2025-10-02 | $1.64 | $1.56 | $0.08 | 69,405.0 | +5.13% |
| 2025-10-01 | $1.58 | $1.47 | $0.11 | 59,460.0 | +4.70% |
| 2025-09-30 | $1.59 | $1.45 | $0.1426 | 64,374.0 | +2.05% |
| 2025-09-29 | $1.56 | $1.44 | $0.12 | 80,280.0 | -5.81% |
| 2025-09-26 | $1.58 | $1.50 | $0.08 | 50,577.0 | +0.00% |
| 2025-09-25 | $1.61 | $1.51 | $0.10 | 36,244.0 | -3.73% |
| 2025-09-24 | $1.66 | $1.57 | $0.0859 | 36,708.0 | -1.83% |
| 2025-09-23 | $1.71 | $1.60 | $0.1149 | 153,345.0 | +0.61% |
| 2025-09-22 | $1.63 | $1.57 | $0.06 | 39,818.0 | +1.24% |
| 2025-09-19 | $1.69 | $1.57 | $0.12 | 33,079.0 | -2.42% |
| 2025-09-18 | $1.68 | $1.60 | $0.08 | 55,233.0 | +3.12% |
| 2025-09-17 | $1.65 | $1.58 | $0.0699 | 33,011.0 | -1.23% |
| 2025-09-16 | $1.65 | $1.56 | $0.0943 | 70,551.0 | +2.86% |
| 2025-09-15 | $1.66 | $1.56 | $0.104 | 66,015.0 | -5.12% |
| 2025-09-12 | $1.69 | $1.60 | $0.09 | 40,651.0 | -1.19% |
| 2025-09-11 | $1.73 | $1.63 | $0.10 | 30,563.0 | -2.33% |
| 2025-09-10 | $1.79 | $1.62 | $0.165 | 58,673.0 | +3.61% |
| 2025-09-09 | $1.68 | $1.62 | $0.06 | 71,231.0 | +1.22% |
Mainz Biomed N V (MYNZ) 株の年ごとの株価履歴
この詳細な分析では、Mainz Biomed N V株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMYNZ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mainz Biomed N V株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のMainz Biomed N V (MYNZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $1.75 | $1.28 | $0.4699 | 14,013,945.0 | +7.38% |
| 2025-09 | $1.79 | $1.44 | $0.35 | 1,212,159.0 | -11.31% |
| 2025-08 | $1.90 | $1.30 | $0.60 | 3,406,993.0 | -1.75% |
| 2025-07 | $2.17 | $1.35 | $0.82 | 3,757,312.0 | +21.28% |
| 2025-06 | $2.17 | $1.34 | $0.8319 | 2,401,238.0 | -29.85% |
| 2025-05 | $3.57 | $1.92 | $1.65 | 2,705,580.0 | -41.40% |
| 2025-04 | $4.43 | $2.65 | $1.78 | 5,400,161.0 | +6.85% |
| 2025-03 | $5.69 | $2.88 | $2.81 | 3,662,411.0 | -38.62% |
| 2025-02 | $8.20 | $4.87 | $3.33 | 7,027,635.0 | -14.12% |
| 2025-01 | $6.81 | $3.86 | $2.95 | 2,346,028.0 | +40.97% |
2024年のMainz Biomed N V (MYNZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.56 | $3.65 | $4.91 | 3,232,045.0 | -48.18% |
| 2024-11 | $14.39 | $7.60 | $6.79 | 2,976,992.3 | -10.20% |
| 2024-10 | $16.04 | $9.20 | $6.84 | 1,426,856.0 | -1.61% |
| 2024-09 | $16.32 | $7.41 | $8.91 | 1,129,345.7 | -29.60% |
| 2024-08 | $18.63 | $12.24 | $6.39 | 729,952.4 | -24.20% |
| 2024-07 | $22.40 | $12.24 | $10.16 | 905,156.3 | +16.36% |
| 2024-06 | $35.60 | $13.63 | $21.97 | 168,041.0 | -53.87% |
| 2024-05 | $40.40 | $22.00 | $18.40 | 119,222.4 | -1.22% |
| 2024-04 | $45.20 | $31.20 | $14.00 | 72,529.4 | -14.57% |
| 2024-03 | $45.60 | $34.18 | $11.42 | 34,675.0 | +16.49% |
| 2024-02 | $48.80 | $34.00 | $14.80 | 55,869.7 | -8.85% |
| 2024-01 | $48.80 | $38.00 | $10.80 | 42,270.0 | -16.38% |
2023年のMainz Biomed N V (MYNZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $71.60 | $40.00 | $31.60 | 210,303.5 | +1.75% |
| 2023-11 | $135.7 | $41.20 | $94.49 | 126,753.8 | -43.28% |
| 2023-10 | $122.0 | $74.80 | $47.20 | 29,847.5 | -31.16% |
| 2023-09 | $175.2 | $116.0 | $59.20 | 153,423.1 | -4.58% |
| 2023-08 | $175.6 | $113.6 | $62.02 | 23,225.5 | -28.34% |
| 2023-07 | $200.4 | $165.6 | $34.80 | 8,268.9 | -10.67% |
| 2023-06 | $240.0 | $176.0 | $64.00 | 11,987.1 | -12.93% |
| 2023-05 | $234.0 | $148.0 | $86.00 | 22,485.1 | +38.29% |
| 2023-04 | $264.0 | $127.2 | $136.8 | 18,009.3 | -36.78% |
| 2023-03 | $286.2 | $216.8 | $69.40 | 34,237.5 | -11.42% |
| 2023-02 | $300.0 | $264.0 | $36.00 | 20,128.9 | +7.42% |
| 2023-01 | $314.0 | $249.2 | $64.80 | 6,097.2 | -7.04% |
2.92%
0.55%
大文字化:
|
ボリューム (24 時間):