Mynaric AG (MYNA)
0.26
-0.16 (-38.68%)
At close: Feb 14, 2025, 3:59 PM
MYNA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 0.25 | 0.30 | 0.24 | 0.26 | -0.16 | -38.10% | 4,460,100 |
| Feb 13, 2025 | 0.51 | 0.52 | 0.36 | 0.42 | -0.20 | -32.26% | 9,518,331 |
| Feb 12, 2025 | 0.34 | 0.63 | 0.30 | 0.62 | 0.36 | 138.46% | 78,008,748 |
| Feb 11, 2025 | 0.25 | 0.29 | 0.25 | 0.26 | 0.00 | 0.00% | 6,875,840 |
| Feb 10, 2025 | 0.29 | 0.31 | 0.24 | 0.26 | -0.12 | -31.58% | 1,540,700 |
| Feb 7, 2025 | 0.34 | 0.43 | 0.26 | 0.38 | 0.03 | 8.57% | 4,123,100 |
| Feb 6, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | -0.01 | -2.78% | 247,221 |
| Feb 5, 2025 | 0.34 | 0.37 | 0.30 | 0.36 | 0.01 | 2.86% | 402,478 |
| Feb 4, 2025 | 0.38 | 0.39 | 0.33 | 0.35 | -0.06 | -14.63% | 323,619 |
| Feb 3, 2025 | 0.41 | 0.42 | 0.38 | 0.41 | -0.03 | -6.82% | 153,500 |
| Jan 31, 2025 | 0.46 | 0.49 | 0.40 | 0.44 | -0.04 | -8.33% | 217,089 |
| Jan 30, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | -0.01 | -2.04% | 66,900 |
| Jan 29, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | -0.01 | -2.00% | 112,911 |
| Jan 28, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | -0.01 | -1.96% | 50,549 |
| Jan 27, 2025 | 0.53 | 0.53 | 0.48 | 0.51 | -0.07 | -12.07% | 205,458 |
| Jan 24, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.02 | 3.57% | 108,045 |
| Jan 23, 2025 | 0.52 | 0.56 | 0.50 | 0.56 | 0.01 | 1.82% | 213,444 |
| Jan 22, 2025 | 0.55 | 0.60 | 0.54 | 0.55 | -0.11 | -16.67% | 621,900 |
| Jan 21, 2025 | 0.45 | 0.70 | 0.43 | 0.66 | 0.22 | 50.00% | 3,727,400 |
| Jan 17, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.02 | 4.76% | 92,034 |
| Jan 16, 2025 | 0.49 | 0.50 | 0.42 | 0.42 | -0.07 | -14.29% | 106,300 |
| Jan 15, 2025 | 0.55 | 0.55 | 0.46 | 0.49 | -0.05 | -9.26% | 144,706 |
| Jan 14, 2025 | 0.54 | 0.55 | 0.50 | 0.54 | -0.02 | -3.57% | 74,700 |
| Jan 13, 2025 | 0.57 | 0.57 | 0.49 | 0.56 | -0.03 | -5.08% | 246,633 |
| Jan 10, 2025 | 0.60 | 0.63 | 0.52 | 0.59 | -0.06 | -9.23% | 329,165 |
| Jan 8, 2025 | 0.67 | 0.75 | 0.63 | 0.65 | -0.10 | -13.33% | 319,617 |
| Jan 7, 2025 | 0.80 | 0.80 | 0.70 | 0.75 | -0.04 | -5.06% | 592,100 |
| Jan 6, 2025 | 0.91 | 0.93 | 0.77 | 0.79 | -0.13 | -14.13% | 563,100 |
| Jan 3, 2025 | 0.80 | 0.97 | 0.78 | 0.92 | 0.07 | 8.24% | 903,038 |
| Jan 2, 2025 | 0.81 | 0.92 | 0.76 | 0.85 | 0.10 | 13.33% | 702,642 |
| Dec 31, 2024 | 0.88 | 0.90 | 0.73 | 0.75 | -0.21 | -21.87% | 1,245,424 |
| Dec 30, 2024 | 0.70 | 1.08 | 0.69 | 0.96 | 0.33 | 52.38% | 11,469,100 |
| Dec 27, 2024 | 0.45 | 0.75 | 0.43 | 0.63 | 0.17 | 36.96% | 4,506,244 |
| Dec 26, 2024 | 0.50 | 0.50 | 0.41 | 0.46 | -0.04 | -8.00% | 1,270,900 |
| Dec 24, 2024 | 0.55 | 0.62 | 0.46 | 0.50 | 0.06 | 13.64% | 6,883,243 |
| Dec 23, 2024 | 0.43 | 0.44 | 0.41 | 0.44 | 0.02 | 4.76% | 7,300,200 |
| Dec 20, 2024 | 0.42 | 0.48 | 0.37 | 0.42 | 0.03 | 7.69% | 807,300 |
| Dec 19, 2024 | 0.39 | 0.43 | 0.38 | 0.39 | 0.01 | 2.63% | 444,716 |
| Dec 18, 2024 | 0.48 | 0.50 | 0.36 | 0.38 | -0.10 | -20.83% | 1,963,014 |
| Dec 17, 2024 | 0.50 | 0.56 | 0.42 | 0.48 | 0.02 | 4.35% | 2,532,707 |
| Dec 16, 2024 | 0.34 | 0.51 | 0.33 | 0.46 | 0.09 | 24.32% | 3,989,400 |
| Dec 13, 2024 | 0.40 | 0.40 | 0.32 | 0.37 | 0.00 | 0.00% | 416,276 |
| Dec 12, 2024 | 0.41 | 0.43 | 0.37 | 0.37 | -0.07 | -15.91% | 243,516 |
| Dec 11, 2024 | 0.46 | 0.48 | 0.43 | 0.44 | -0.02 | -4.35% | 197,274 |
| Dec 10, 2024 | 0.45 | 0.51 | 0.42 | 0.46 | 0.01 | 2.22% | 708,100 |
| Dec 9, 2024 | 0.48 | 0.49 | 0.40 | 0.45 | -0.05 | -10.00% | 914,317 |
| Dec 6, 2024 | 0.85 | 0.88 | 0.40 | 0.50 | -0.91 | -64.54% | 3,618,636 |
| Dec 5, 2024 | 1.49 | 1.50 | 1.40 | 1.41 | -0.04 | -2.76% | 17,891 |
| Dec 4, 2024 | 1.46 | 1.48 | 1.39 | 1.45 | 0.01 | 0.69% | 16,845 |