Get the Stockscreener App
5.07
3.06%
-0.16
After Hours:
5.10
0.03
+0.59%
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 March 03, 2025, is $5.07.
- 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 2,717% to $5.07 now.
- The 52-week high stock price for MYNZ is $45.60, representing a 799.41% increase from the current share price, occurred on March 12, 2024.
- The 52-week low stock price for MYNZ is $3.65, indicating a -28.01% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $5.69 | $4.98 | $0.71 | 221,023.0 | -3.06% |
| Feb 28, 2025 | $6.04 | $5.14 | $0.9042 | 191,398.0 | -13.41% |
| Feb 27, 2025 | $6.29 | $5.79 | $0.50 | 259,802.0 | +6.34% |
| Feb 26, 2025 | $5.79 | $5.12 | $0.6749 | 238,288.0 | +9.02% |
| Feb 25, 2025 | $5.78 | $5.02 | $0.76 | 142,362.0 | -7.95% |
| Feb 24, 2025 | $5.80 | $4.87 | $0.93 | 228,093.0 | -1.39% |
| Feb 21, 2025 | $5.94 | $5.45 | $0.4892 | 215,292.0 | +2.50% |
| Feb 20, 2025 | $5.84 | $5.09 | $0.75 | 164,155.0 | +7.28% |
| Feb 19, 2025 | $5.96 | $5.08 | $0.88 | 303,044.0 | -13.00% |
| Feb 18, 2025 | $6.25 | $5.64 | $0.61 | 233,387.0 | -0.66% |
| Feb 14, 2025 | $6.66 | $5.97 | $0.69 | 445,404.0 | -7.50% |
| Feb 13, 2025 | $7.80 | $5.95 | $1.85 | 598,569.0 | -13.85% |
| Feb 12, 2025 | $8.00 | $7.02 | $0.9793 | 471,084.0 | -3.93% |
| Feb 11, 2025 | $8.16 | $7.03 | $1.13 | 557,985.0 | +11.28% |
| Feb 10, 2025 | $7.76 | $6.80 | $0.9639 | 473,548.0 | -4.32% |
| Feb 07, 2025 | $7.50 | $6.47 | $1.03 | 354,611.0 | +2.21% |
| Feb 06, 2025 | $7.74 | $6.69 | $1.05 | 388,372.0 | -0.68% |
| Feb 05, 2025 | $8.20 | $6.69 | $1.51 | 545,701.0 | +4.29% |
| Feb 04, 2025 | $7.70 | $6.19 | $1.51 | 476,134.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $5.69 | $4.98 | $0.71 | 442,046.0 | -3.06% |
| 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% |
8.02%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):