Mainz Biomed B.V. (MYNZ)
NASDAQ: MYNZ
· Real-Time Price · USD
1.62
-0.06 (-3.57%)
At close: Sep 05, 2025, 3:59 PM
1.61
-0.62%
After-hours: Sep 05, 2025, 07:33 PM EDT
MYNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -2.98% | 29,848 |
| Sep 4, 2025 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | 1.20% | 86,500 |
| Sep 3, 2025 | 1.72 | 1.75 | 1.63 | 1.66 | 1.66 | -1.78% | 35,625 |
| Sep 2, 2025 | 1.72 | 1.79 | 1.64 | 1.69 | 1.69 | 0.60% | 96,018 |
| Aug 29, 2025 | 1.66 | 1.69 | 1.62 | 1.68 | 1.68 | 1.82% | 43,203 |
| Aug 28, 2025 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 48,600 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -1.82% | 67,002 |
| Aug 26, 2025 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -4.07% | 96,000 |
| Aug 25, 2025 | 1.73 | 1.79 | 1.66 | 1.72 | 1.72 | -1.71% | 68,300 |
| Aug 22, 2025 | 1.76 | 1.85 | 1.72 | 1.75 | 1.75 | -0.57% | 64,574 |
| Aug 21, 2025 | 1.77 | 1.82 | 1.70 | 1.76 | 1.76 | 2.33% | 69,900 |
| Aug 20, 2025 | 1.79 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 46,733 |
| Aug 19, 2025 | 1.84 | 1.90 | 1.75 | 1.80 | 1.80 | 0.00% | 216,800 |
| Aug 18, 2025 | 1.77 | 1.88 | 1.77 | 1.80 | 1.80 | 1.69% | 129,971 |
| Aug 15, 2025 | 1.72 | 1.84 | 1.69 | 1.77 | 1.77 | 4.73% | 137,200 |
| Aug 14, 2025 | 1.72 | 1.72 | 1.62 | 1.69 | 1.69 | -1.74% | 130,511 |
| 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 |