Get the Stockscreener App
5.34
5.74%
0.29
After Hours:
5.65
0.31
+5.81%
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 January 30, 2025, is $5.34.
- 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 2,867% to $5.34 now.
- The 52-week high stock price for MYNZ is $48.80, representing a 813.86% increase from the current share price, occurred on February 09, 2024.
- The 52-week low stock price for MYNZ is $3.65, indicating a -31.65% decrease from the current share price, occurred on December 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $6.60 | $5.10 | $1.50 | 352,123.0 | +5.74% |
| Jan 29, 2025 | $5.34 | $4.65 | $0.69 | 111,319.0 | -2.51% |
| Jan 28, 2025 | $5.74 | $4.91 | $0.8274 | 145,545.0 | +5.07% |
| Jan 27, 2025 | $4.95 | $4.26 | $0.6939 | 136,192.0 | +10.79% |
| Jan 24, 2025 | $4.50 | $4.20 | $0.30 | 45,808.0 | +0.91% |
| Jan 23, 2025 | $4.63 | $4.22 | $0.41 | 35,578.0 | -2.00% |
| Jan 22, 2025 | $4.93 | $4.39 | $0.5383 | 78,960.0 | -8.16% |
| Jan 21, 2025 | $5.09 | $4.56 | $0.53 | 48,279.0 | +1.45% |
| Jan 17, 2025 | $4.87 | $4.45 | $0.42 | 42,548.0 | +3.87% |
| Jan 16, 2025 | $5.48 | $4.60 | $0.88 | 93,568.0 | -7.00% |
| Jan 15, 2025 | $6.81 | $4.72 | $2.09 | 202,459.0 | -5.48% |
| Jan 14, 2025 | $5.38 | $4.66 | $0.7184 | 77,027.0 | +13.28% |
| Jan 13, 2025 | $4.77 | $4.24 | $0.53 | 114,844.0 | +9.11% |
| Jan 10, 2025 | $4.84 | $3.86 | $0.98 | 170,387.0 | +7.27% |
| Jan 08, 2025 | $4.63 | $3.99 | $0.6448 | 50,222.0 | -14.56% |
| Jan 07, 2025 | $5.50 | $4.45 | $1.05 | 44,983.0 | -7.89% |
| Jan 06, 2025 | $5.49 | $4.43 | $1.06 | 142,270.0 | +15.75% |
| Jan 03, 2025 | $4.50 | $4.30 | $0.1999 | 31,210.0 | +1.86% |
| Jan 02, 2025 | $4.50 | $4.05 | $0.451 | 42,758.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $6.81 | $3.86 | $2.95 | 2,318,203.0 | +23.61% |
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% |
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):