Mainz Biomed B.V. (MYNZ)
NASDAQ: MYNZ
· Real-Time Price · USD
1.80
0.11 (6.51%)
At close: Aug 15, 2025, 12:08 PM
MYNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | -1.74% | 125,213 |
| Aug 13, 2025 | 1.52 | 1.76 | 1.52 | 1.72 | 1.72 | 17.01% | 597,627 |
| Aug 12, 2025 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 44,429 |
| Aug 11, 2025 | 1.47 | 1.60 | 1.43 | 1.49 | 1.49 | 4.20% | 82,600 |
| Aug 8, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 51,912 |
| Aug 7, 2025 | 1.49 | 1.54 | 1.41 | 1.45 | 1.45 | -1.36% | 91,171 |
| Aug 6, 2025 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 55,666 |
| Aug 5, 2025 | 1.42 | 1.54 | 1.42 | 1.50 | 1.50 | 5.63% | 225,400 |
| Aug 4, 2025 | 1.41 | 1.56 | 1.35 | 1.42 | 1.42 | 6.77% | 664,108 |
| Aug 1, 2025 | 1.69 | 1.74 | 1.30 | 1.33 | 1.33 | -22.22% | 502,900 |
| Jul 31, 2025 | 1.77 | 1.85 | 1.65 | 1.71 | 1.71 | -7.07% | 106,481 |
| Jul 30, 2025 | 1.89 | 1.91 | 1.80 | 1.84 | 1.84 | -1.08% | 52,000 |
| Jul 29, 2025 | 1.97 | 1.99 | 1.82 | 1.86 | 1.86 | -5.10% | 108,613 |
| Jul 28, 2025 | 2.07 | 2.07 | 1.93 | 1.96 | 1.96 | -3.92% | 74,833 |
| Jul 25, 2025 | 2.01 | 2.05 | 1.94 | 2.04 | 2.04 | 2.51% | 164,700 |
| Jul 24, 2025 | 2.08 | 2.10 | 1.97 | 1.99 | 1.99 | -4.33% | 51,998 |
| Jul 23, 2025 | 1.99 | 2.25 | 1.96 | 2.08 | 2.08 | 4.52% | 139,227 |
| Jul 22, 2025 | 2.15 | 2.15 | 1.89 | 1.99 | 1.99 | -6.57% | 119,049 |
| Jul 21, 2025 | 1.92 | 2.17 | 1.92 | 2.13 | 2.13 | 12.70% | 209,442 |
| Jul 18, 2025 | 1.87 | 2.00 | 1.85 | 1.89 | 1.89 | 2.72% | 116,456 |