Mainz Biomed B.V. (MYNZ)
NASDAQ: MYNZ
· Real-Time Price · USD
1.73
0.09 (5.49%)
At close: Oct 03, 2025, 3:59 PM
1.67
-3.76%
After-hours: Oct 03, 2025, 07:46 PM EDT
MYNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.65 | 1.75 | 1.60 | 1.73 | 1.73 | 5.49% | 139,816 |
| Oct 2, 2025 | 1.58 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 74,027 |
| Oct 1, 2025 | 1.49 | 1.58 | 1.47 | 1.56 | 1.56 | 4.70% | 59,500 |
| Sep 30, 2025 | 1.49 | 1.59 | 1.45 | 1.49 | 1.49 | 2.05% | 64,400 |
| Sep 29, 2025 | 1.54 | 1.56 | 1.44 | 1.46 | 1.46 | -5.81% | 81,700 |
| Sep 26, 2025 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | 0.00% | 50,613 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.51 | 1.55 | 1.55 | -3.73% | 36,433 |
| Sep 24, 2025 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -1.83% | 36,800 |
| Sep 23, 2025 | 1.66 | 1.71 | 1.60 | 1.64 | 1.64 | 0.61% | 157,500 |
| Sep 22, 2025 | 1.61 | 1.63 | 1.57 | 1.63 | 1.63 | 1.24% | 39,933 |
| Sep 19, 2025 | 1.66 | 1.69 | 1.57 | 1.61 | 1.61 | -2.42% | 35,127 |
| Sep 18, 2025 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | 3.12% | 56,000 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | -1.23% | 33,028 |
| Sep 16, 2025 | 1.60 | 1.65 | 1.56 | 1.62 | 1.62 | 2.53% | 70,600 |
| Sep 15, 2025 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 67,602 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.60 | 1.66 | 1.66 | -1.19% | 42,900 |
| Sep 11, 2025 | 1.71 | 1.73 | 1.63 | 1.68 | 1.68 | -2.33% | 31,400 |
| Sep 10, 2025 | 1.64 | 1.79 | 1.63 | 1.72 | 1.72 | 3.61% | 58,769 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | 1.22% | 71,738 |
| Sep 8, 2025 | 1.63 | 1.66 | 1.58 | 1.64 | 1.64 | 0.61% | 44,300 |
Page 1 of 50