Mynaric AG (MYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.9400 | 5.0000 | 4.8901 | 4.9800 | 4.9800 | 9,968 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 300 |
| 01 May 2024 | 5.1300 | 5.1950 | 5.1000 | 5.1950 | 5.1950 | 900 |
| 30 Apr 2024 | 5.5000 | 5.5000 | 5.1200 | 5.1850 | 5.1850 | 4,200 |
| 29 Apr 2024 | 5.8600 | 5.8600 | 5.2000 | 5.4700 | 5.4700 | 3,900 |
| 26 Apr 2024 | 5.4850 | 5.7900 | 5.4800 | 5.7900 | 5.7900 | 1,200 |
| 25 Apr 2024 | 5.5100 | 5.8900 | 5.4000 | 5.8400 | 5.8400 | 2,800 |
| 24 Apr 2024 | 5.5800 | 5.5800 | 5.1200 | 5.2800 | 5.2800 | 5,800 |
| 23 Apr 2024 | 5.8300 | 5.8300 | 5.5000 | 5.5600 | 5.5600 | 3,300 |
| 22 Apr 2024 | 5.8500 | 5.8800 | 5.5000 | 5.5350 | 5.5350 | 4,600 |
| 19 Apr 2024 | 5.1450 | 5.7200 | 5.1450 | 5.5750 | 5.5750 | 2,600 |
| 18 Apr 2024 | 5.5000 | 5.7300 | 5.5000 | 5.5100 | 5.5100 | 2,400 |
| 17 Apr 2024 | 5.8000 | 5.8380 | 5.4600 | 5.5800 | 5.5800 | 13,100 |
| 16 Apr 2024 | 5.3700 | 5.7500 | 5.2600 | 5.7000 | 5.7000 | 12,500 |
| 15 Apr 2024 | 5.1900 | 5.4960 | 5.1000 | 5.3300 | 5.3300 | 10,200 |
| 12 Apr 2024 | 4.8600 | 4.9800 | 4.7600 | 4.9300 | 4.9300 | 15,100 |
| 11 Apr 2024 | 4.7000 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 3,000 |
| 10 Apr 2024 | 4.7100 | 4.9500 | 4.7100 | 4.8000 | 4.8000 | 3,900 |
| 09 Apr 2024 | 4.8200 | 4.9910 | 4.7000 | 4.9600 | 4.9600 | 27,100 |
| 08 Apr 2024 | 4.7000 | 4.8800 | 4.7000 | 4.7900 | 4.7900 | 98,200 |
| 05 Apr 2024 | 4.5900 | 4.7170 | 4.5500 | 4.6600 | 4.6600 | 3,900 |
| 04 Apr 2024 | 4.6350 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 1,800 |
| 03 Apr 2024 | 4.5300 | 4.7000 | 4.5100 | 4.7000 | 4.7000 | 4,500 |
| 02 Apr 2024 | 4.4100 | 4.6390 | 4.3000 | 4.4000 | 4.4000 | 6,200 |
| 01 Apr 2024 | 4.6900 | 4.9900 | 4.6100 | 4.8150 | 4.8150 | 1,600 |
| 28 Mar 2024 | 4.7000 | 4.7950 | 4.7000 | 4.7950 | 4.7950 | 1,000 |
| 27 Mar 2024 | 4.5050 | 4.6900 | 4.3100 | 4.5500 | 4.5500 | 1,400 |
| 26 Mar 2024 | 4.7500 | 4.8400 | 4.7500 | 4.7640 | 4.7640 | 1,100 |
| 25 Mar 2024 | 4.5000 | 4.5020 | 4.4660 | 4.4660 | 4.4660 | 2,100 |
| 22 Mar 2024 | 4.5000 | 4.6900 | 4.3420 | 4.6900 | 4.6900 | 3,800 |
| 21 Mar 2024 | 4.3500 | 4.5050 | 4.3500 | 4.5000 | 4.5000 | 2,000 |
| 20 Mar 2024 | 4.3000 | 4.6900 | 4.3000 | 4.6800 | 4.6800 | 4,300 |
| 19 Mar 2024 | 4.5600 | 4.7030 | 4.5600 | 4.7030 | 4.7030 | 1,400 |
| 18 Mar 2024 | 4.6700 | 4.7300 | 4.5480 | 4.7300 | 4.7300 | 1,600 |
| 15 Mar 2024 | 4.4600 | 4.7000 | 4.4600 | 4.6700 | 4.6700 | 3,200 |
| 14 Mar 2024 | 4.3600 | 4.8600 | 4.3600 | 4.3900 | 4.3900 | 5,800 |
| 13 Mar 2024 | 4.3600 | 4.4520 | 4.2600 | 4.2600 | 4.2600 | 1,600 |
| 12 Mar 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 1,500 |
| 11 Mar 2024 | 4.3510 | 4.5000 | 4.2900 | 4.3350 | 4.3350 | 2,900 |
| 08 Mar 2024 | 4.2000 | 4.5750 | 4.1100 | 4.1100 | 4.1100 | 7,300 |
| 07 Mar 2024 | 4.0300 | 4.3500 | 4.0300 | 4.0500 | 4.0500 | 10,900 |
| 06 Mar 2024 | 4.2000 | 4.2000 | 4.0220 | 4.1000 | 4.1000 | 8,000 |
| 05 Mar 2024 | 4.2400 | 4.3550 | 4.2100 | 4.2100 | 4.2100 | 9,400 |
| 04 Mar 2024 | 4.4500 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 14,100 |
| 01 Mar 2024 | 4.2100 | 4.5000 | 4.2100 | 4.3000 | 4.3000 | 8,100 |
| 29 Feb 2024 | 4.5100 | 4.6500 | 4.3500 | 4.4500 | 4.4500 | 2,900 |
| 28 Feb 2024 | 4.3100 | 4.6430 | 4.3100 | 4.6430 | 4.6430 | 6,100 |
| 27 Feb 2024 | 4.3100 | 4.5650 | 4.3100 | 4.3100 | 4.3100 | 5,500 |
| 26 Feb 2024 | 4.4700 | 4.8500 | 4.3100 | 4.3100 | 4.3100 | 2,800 |
| 23 Feb 2024 | 4.5600 | 4.5600 | 4.3400 | 4.3400 | 4.3400 | 4,100 |
| 22 Feb 2024 | 4.7800 | 4.7800 | 4.4570 | 4.5000 | 4.5000 | 3,500 |
| 21 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 700 |
| 20 Feb 2024 | 5.0000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 5,400 |
| 16 Feb 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 3,300 |
| 15 Feb 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 700 |
| 14 Feb 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2800 | 5.2800 | 9,400 |
| 13 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 600 |
| 12 Feb 2024 | 5.3600 | 5.3600 | 5.3000 | 5.3000 | 5.3000 | 1,700 |
| 09 Feb 2024 | 5.6300 | 5.7730 | 5.3100 | 5.5600 | 5.5600 | 2,700 |
| 08 Feb 2024 | 5.4200 | 5.7500 | 5.4000 | 5.4290 | 5.4290 | 3,500 |
| 07 Feb 2024 | 5.4100 | 5.7170 | 5.4100 | 5.7100 | 5.7100 | 1,800 |
| 06 Feb 2024 | 5.5600 | 5.7500 | 5.4000 | 5.5750 | 5.5750 | 3,300 |
| 05 Feb 2024 | 5.5300 | 5.8600 | 5.5100 | 5.8600 | 5.8600 | 1,400 |
| 02 Feb 2024 | 5.5000 | 5.6600 | 5.5000 | 5.6600 | 5.6600 | 2,800 |
| 01 Feb 2024 | 5.6900 | 5.6950 | 5.6900 | 5.6950 | 5.6950 | 7,100 |
| 31 Jan 2024 | 5.6000 | 5.8900 | 5.4000 | 5.8200 | 5.8200 | 18,100 |
| 30 Jan 2024 | 5.4500 | 5.5900 | 5.3900 | 5.5900 | 5.5900 | 1,600 |
| 29 Jan 2024 | 5.5800 | 5.6200 | 5.3400 | 5.3400 | 5.3400 | 3,000 |
| 26 Jan 2024 | 5.3400 | 5.5900 | 5.3400 | 5.5900 | 5.5900 | 300 |
| 25 Jan 2024 | 5.4300 | 5.6000 | 5.2700 | 5.6000 | 5.6000 | 1,800 |
| 24 Jan 2024 | 5.5150 | 5.7500 | 5.5150 | 5.7500 | 5.7500 | 1,400 |
| 23 Jan 2024 | 5.3000 | 5.6700 | 5.3000 | 5.6700 | 5.6700 | 2,800 |
| 22 Jan 2024 | 5.4500 | 5.6750 | 5.4500 | 5.4500 | 5.4500 | 56,300 |
| 19 Jan 2024 | 5.8400 | 5.8400 | 5.2600 | 5.3600 | 5.3600 | 1,400 |
| 18 Jan 2024 | 5.5000 | 5.5000 | 5.2100 | 5.5000 | 5.5000 | 3,000 |
| 17 Jan 2024 | 5.6020 | 5.6200 | 5.3000 | 5.4900 | 5.4900 | 4,700 |
| 16 Jan 2024 | 5.9100 | 5.9100 | 5.4100 | 5.4100 | 5.4100 | 6,200 |
| 12 Jan 2024 | 5.7300 | 5.9000 | 5.7300 | 5.9000 | 5.9000 | 800 |
| 11 Jan 2024 | 5.6610 | 5.9300 | 5.6610 | 5.7900 | 5.7900 | 2,500 |
| 10 Jan 2024 | 5.7060 | 6.3500 | 5.7060 | 6.0000 | 6.0000 | 3,900 |
| 09 Jan 2024 | 5.6100 | 5.6100 | 5.3000 | 5.6000 | 5.6000 | 7,600 |
| 08 Jan 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 300 |
| 05 Jan 2024 | 5.5200 | 6.0600 | 5.5200 | 5.6100 | 5.6100 | 1,200 |
| 04 Jan 2024 | 5.6800 | 5.7000 | 5.5700 | 5.6100 | 5.6100 | 9,300 |
| 03 Jan 2024 | 6.1000 | 6.1000 | 5.6600 | 5.7500 | 5.7500 | 6,000 |
| 02 Jan 2024 | 5.8200 | 6.1000 | 5.5800 | 6.1000 | 6.1000 | 3,300 |
| 29 Dec 2023 | 6.0800 | 6.0800 | 5.7360 | 5.8410 | 5.8410 | 12,800 |
| 28 Dec 2023 | 6.3700 | 6.3700 | 6.1900 | 6.1900 | 6.1900 | 4,800 |
| 27 Dec 2023 | 6.5000 | 6.5300 | 6.3000 | 6.3800 | 6.3800 | 21,800 |
| 26 Dec 2023 | 6.3100 | 6.5600 | 6.3100 | 6.5200 | 6.5200 | 2,100 |
| 22 Dec 2023 | 6.4100 | 6.5200 | 6.3000 | 6.3500 | 6.3500 | 3,200 |
| 21 Dec 2023 | 6.5850 | 6.5850 | 6.2500 | 6.4300 | 6.4300 | 5,100 |
| 20 Dec 2023 | 6.2800 | 6.8610 | 6.1710 | 6.4150 | 6.4150 | 13,700 |
| 19 Dec 2023 | 6.6000 | 6.9250 | 6.2300 | 6.2600 | 6.2600 | 26,200 |
| 18 Dec 2023 | 6.6300 | 7.3200 | 6.3100 | 6.7600 | 6.7600 | 47,300 |
| 15 Dec 2023 | 6.0000 | 7.5800 | 5.8520 | 6.8500 | 6.8500 | 90,300 |
| 14 Dec 2023 | 5.8600 | 5.9500 | 5.7500 | 5.9500 | 5.9500 | 29,000 |
| 13 Dec 2023 | 5.4400 | 6.0100 | 5.3300 | 5.9500 | 5.9500 | 370,100 |
| 12 Dec 2023 | 4.7000 | 4.8800 | 4.7000 | 4.8040 | 4.8040 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.