Get the Stockscreener App
0.999
5.75%
-0.061
After Hours:
1.01
0.011
+1.10%
Mainz Biomed N V Stock (MYNZ) Price History
The historical daily chart and data for Mainz Biomed N V stock (MYNZ), show that the latest closing stock price as of November 21, 2025, is $0.999.
- Mainz Biomed N V all-time high stock price is $54.80, occurred on December 05, 2023.
- The lowest Mainz Biomed N V stock price recorded was $0.18 on December 02, 2024. Since then, Mainz Biomed N V's stock price has risen over 455.00% to $0.999 now.
- The 52-week high stock price for MYNZ is $10.56, representing a 956.66% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for MYNZ is $1.001, indicating a 0.20% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Mainz Biomed N V (MYNZ) stock in the beginning of 2024 was $10.55. The stock closed the year at $7.10, a loss of over -32.70% for the year.
The table below shows more information about MYNZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $1.09 | $0.92 | $0.17 | 282,501.0 | -5.75% |
| Nov 20, 2025 | $1.16 | $1.03 | $0.132 | 440,539.0 | -5.36% |
| Nov 19, 2025 | $1.20 | $1.00 | $0.199 | 647,466.0 | -6.67% |
| Nov 18, 2025 | $1.35 | $1.15 | $0.20 | 1,353,689.0 | -4.76% |
| Nov 17, 2025 | $1.40 | $1.25 | $0.15 | 364,557.0 | -11.89% |
| Nov 14, 2025 | $1.58 | $1.38 | $0.20 | 961,437.0 | -2.05% |
| Nov 13, 2025 | $2.09 | $1.28 | $0.81 | 11,610,856.0 | +7.35% |
| Nov 12, 2025 | $1.66 | $1.25 | $0.404 | 1,085,817.0 | +4.62% |
| Nov 11, 2025 | $1.35 | $1.21 | $0.14 | 126,950.0 | -1.52% |
| Nov 10, 2025 | $1.37 | $1.28 | $0.0891 | 107,781.0 | +0.76% |
| Nov 07, 2025 | $1.38 | $1.30 | $0.08 | 82,380.0 | -3.68% |
| Nov 06, 2025 | $1.42 | $1.36 | $0.06 | 66,896.0 | -4.23% |
| Nov 05, 2025 | $1.47 | $1.38 | $0.09 | 68,703.0 | +2.16% |
| Nov 04, 2025 | $1.46 | $1.38 | $0.0765 | 59,507.0 | -5.12% |
| Nov 03, 2025 | $1.50 | $1.42 | $0.08 | 94,755.0 | -1.01% |
| Oct 31, 2025 | $1.51 | $1.45 | $0.0573 | 86,250.0 | -1.33% |
| Oct 30, 2025 | $1.53 | $1.46 | $0.07 | 62,921.0 | +2.74% |
| Oct 29, 2025 | $1.57 | $1.43 | $0.14 | 205,118.0 | -7.01% |
| Oct 28, 2025 | $1.63 | $1.53 | $0.0904 | 53,694.0 | -1.88% |
| Oct 27, 2025 | $1.64 | $1.51 | $0.13 | 154,335.0 | +0.63% |
| Oct 24, 2025 | $1.64 | $1.55 | $0.09 | 110,975.0 | -1.24% |
| Oct 23, 2025 | $1.68 | $1.49 | $0.19 | 259,244.0 | +7.33% |
Mainz Biomed N V Stock (MYNZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mainz Biomed N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MYNZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mainz Biomed N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mainz Biomed N V Stock (MYNZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $2.09 | $0.92 | $1.17 | 17,636,335.0 | -32.50% |
| Oct, 2025 | $1.75 | $1.28 | $0.4699 | 10,957,264.0 | -0.67% |
| Sep, 2025 | $1.79 | $1.44 | $0.35 | 1,212,159.0 | -11.31% |
| Aug, 2025 | $1.90 | $1.30 | $0.60 | 3,406,993.0 | -1.75% |
| Jul, 2025 | $2.17 | $1.35 | $0.82 | 3,757,312.0 | +21.28% |
| Jun, 2025 | $2.17 | $1.34 | $0.8319 | 2,401,238.0 | -29.85% |
| May, 2025 | $3.57 | $1.92 | $1.65 | 2,705,580.0 | -41.40% |
| Apr, 2025 | $4.43 | $2.65 | $1.78 | 5,400,161.0 | +6.85% |
| Mar, 2025 | $5.69 | $2.88 | $2.81 | 3,662,411.0 | -38.62% |
| Feb, 2025 | $8.20 | $4.87 | $3.33 | 7,027,635.0 | -14.12% |
| Jan, 2025 | $6.81 | $3.86 | $2.95 | 2,346,028.0 | +40.97% |
Mainz Biomed N V Stock (MYNZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.56 | $3.65 | $4.91 | 3,232,045.0 | -48.18% |
| Nov, 2024 | $14.39 | $7.60 | $6.79 | 2,976,992.3 | -10.20% |
| Oct, 2024 | $16.04 | $9.20 | $6.84 | 1,426,856.0 | -1.61% |
| Sep, 2024 | $16.32 | $7.41 | $8.91 | 1,129,345.7 | -29.60% |
| Aug, 2024 | $18.63 | $12.24 | $6.39 | 729,952.4 | -24.20% |
| Jul, 2024 | $22.40 | $12.24 | $10.16 | 905,156.3 | +16.36% |
| Jun, 2024 | $35.60 | $13.63 | $21.97 | 168,041.0 | -53.87% |
| May, 2024 | $40.40 | $22.00 | $18.40 | 119,222.4 | -1.22% |
| Apr, 2024 | $45.20 | $31.20 | $14.00 | 72,529.4 | -14.57% |
| Mar, 2024 | $45.60 | $34.18 | $11.42 | 34,675.0 | +16.49% |
| Feb, 2024 | $48.80 | $34.00 | $14.80 | 55,869.7 | -8.85% |
| Jan, 2024 | $48.80 | $38.00 | $10.80 | 42,270.0 | -16.38% |
Mainz Biomed N V Stock (MYNZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.60 | $40.00 | $31.60 | 210,303.5 | +1.75% |
| Nov, 2023 | $135.7 | $41.20 | $94.49 | 126,753.8 | -43.28% |
| Oct, 2023 | $122.0 | $74.80 | $47.20 | 29,847.5 | -31.16% |
| Sep, 2023 | $175.2 | $116.0 | $59.20 | 153,423.1 | -4.58% |
| Aug, 2023 | $175.6 | $113.6 | $62.02 | 23,225.5 | -28.34% |
| Jul, 2023 | $200.4 | $165.6 | $34.80 | 8,268.9 | -10.67% |
| Jun, 2023 | $240.0 | $176.0 | $64.00 | 11,987.1 | -12.93% |
| May, 2023 | $234.0 | $148.0 | $86.00 | 22,485.1 | +38.29% |
| Apr, 2023 | $264.0 | $127.2 | $136.8 | 18,009.3 | -36.78% |
| Mar, 2023 | $286.2 | $216.8 | $69.40 | 34,237.5 | -11.42% |
| Feb, 2023 | $300.0 | $264.0 | $36.00 | 20,128.9 | +7.42% |
| Jan, 2023 | $314.0 | $249.2 | $64.80 | 6,097.2 | -7.04% |
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):