UK markets close in 5 hours 36 minutes

Mainz Biomed N.V. (MYNZ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7500-0.1300 (-14.77%)
At close: 04:00PM EDT
0.7850 +0.04 (+4.67%)
After hours: 07:52PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.88000.88000.73500.75000.7500139,400
30 Apr 20240.87900.90000.86700.88000.880045,100
29 Apr 20240.81800.91100.79000.86700.8670347,500
26 Apr 20240.85000.87900.78000.81800.8180309,600
25 Apr 20241.00001.08000.81000.85700.85701,085,300
24 Apr 20240.88800.90000.85800.89900.899064,800
23 Apr 20240.90000.92800.85000.86900.869075,900
22 Apr 20240.90000.94000.86000.87100.871066,400
19 Apr 20240.89000.95000.88000.90500.905062,500
18 Apr 20240.92000.94000.90000.90400.904052,000
17 Apr 20240.90000.97500.90000.93100.931022,600
16 Apr 20240.95000.98000.92000.95300.953025,700
15 Apr 20241.00001.00000.95000.98000.980057,400
12 Apr 20241.00001.04000.97000.97000.970077,900
11 Apr 20241.03001.04000.99501.00501.005066,700
10 Apr 20241.04001.08000.99101.05001.050089,400
09 Apr 20241.09001.13000.99000.99000.9900103,800
08 Apr 20241.08001.09001.05501.08001.080031,100
05 Apr 20241.06001.12001.01001.09001.090051,000
04 Apr 20241.06001.13001.01001.08001.080063,400
03 Apr 20241.11001.13001.04001.08001.080059,900
02 Apr 20241.02001.13000.98001.13001.1300133,900
01 Apr 20241.06001.06001.00001.02001.020016,500
28 Mar 20241.03001.03001.00701.03001.030036,000
27 Mar 20241.01001.01700.99000.99000.990015,900
26 Mar 20241.02001.05000.95201.01001.010054,200
25 Mar 20241.04001.06501.02001.03001.030022,800
22 Mar 20241.06001.07001.01001.03001.030015,300
21 Mar 20241.10001.10001.04001.04601.046045,200
20 Mar 20241.00001.10001.00001.09001.090053,600
19 Mar 20241.03001.10000.98001.03001.030075,900
18 Mar 20240.98001.08000.98001.00001.000073,300
15 Mar 20241.07001.07000.98001.04001.040033,600
14 Mar 20241.07001.07000.98001.02001.020096,500
13 Mar 20241.07001.07001.00001.03001.030033,100
12 Mar 20241.10001.14001.00001.07001.0700135,500
11 Mar 20240.99901.08900.98001.06001.0600123,500
08 Mar 20240.95501.00000.93000.97400.974040,100
07 Mar 20240.98301.03000.90200.94200.9420132,000
06 Mar 20241.03001.03000.90100.97400.9740111,400
05 Mar 20240.92000.94400.87200.93000.930078,400
04 Mar 20240.90000.92000.86100.89000.890062,100
01 Mar 20240.89000.93100.85500.93100.9310169,400
29 Feb 20240.95000.95900.88100.88400.884095,100
28 Feb 20240.90000.94000.89100.92500.925077,500
27 Feb 20240.96000.96000.89200.90100.9010109,100
26 Feb 20241.00001.02000.90400.95500.9550114,100
23 Feb 20240.98300.98300.90000.93500.9350172,600
22 Feb 20241.03001.03000.95000.95100.9510112,900
21 Feb 20241.01001.04000.97000.98000.980047,100
20 Feb 20241.03001.03000.97001.01001.010034,400
16 Feb 20241.00001.02000.95401.01001.010039,700
15 Feb 20241.05001.05000.96301.00001.000055,700
14 Feb 20241.02001.03001.00001.02001.020039,200
13 Feb 20241.00001.05001.00001.00001.000051,000
12 Feb 20241.05001.07001.01001.02001.020049,000
09 Feb 20241.19001.22000.95101.07001.0700365,100
08 Feb 20240.92001.15000.92001.15001.1500254,400
07 Feb 20240.90000.94000.87000.91700.9170147,100
06 Feb 20240.92700.92700.85000.88000.880081,200
05 Feb 20240.94900.94900.88000.88200.882077,400
02 Feb 20240.95000.95000.85000.87500.8750291,600
01 Feb 20240.96000.99000.95000.95000.950036,600
31 Jan 20241.02001.04000.95000.97000.970097,500
30 Jan 20241.02001.05001.01001.01101.011051,300
29 Jan 20241.01001.04001.00001.02001.020056,400
26 Jan 20241.01001.05001.00001.02001.020086,000
25 Jan 20241.02001.05101.00001.02001.020089,600
24 Jan 20241.03001.09000.99501.06001.0600169,600
23 Jan 20241.04001.06001.01001.05001.050051,900
22 Jan 20241.07001.09501.01001.08001.0800102,700
19 Jan 20241.19001.19001.05001.08001.080058,300
18 Jan 20241.07001.11001.05001.07001.070080,600
17 Jan 20241.14001.14001.07001.09001.090058,200
16 Jan 20241.20001.20001.10001.18001.180082,800
12 Jan 20241.19001.22001.11001.19501.195073,000
11 Jan 20241.17001.19001.13001.17001.170060,100
10 Jan 20241.20001.20001.12001.19001.1900126,900
09 Jan 20241.17001.18001.06001.10001.1000170,200
08 Jan 20241.15001.16001.10001.15001.150066,200
05 Jan 20241.12001.13001.09001.12001.120039,900
04 Jan 20241.15001.17001.05001.07001.070097,400
03 Jan 20241.16001.17001.14001.15001.150037,000
02 Jan 20241.17001.17001.13001.17001.170057,700
29 Dec 20231.18001.18001.12401.16001.160057,900
28 Dec 20231.22001.22001.16001.18001.180062,000
27 Dec 20231.20001.22001.17001.18001.180075,900
26 Dec 20231.20501.24001.18001.20001.200061,200
22 Dec 20231.14001.23001.14001.20001.2000139,800
21 Dec 20231.17001.19001.12001.18001.1800158,800
20 Dec 20231.12001.34001.12001.16501.1650966,300
19 Dec 20231.05001.06001.01001.06001.0600145,400
18 Dec 20231.02001.06001.01001.06001.0600117,300
15 Dec 20231.09001.09001.01001.04001.040061,300
14 Dec 20231.09001.09001.00001.05001.0500254,100
13 Dec 20231.06001.10001.06001.07001.0700137,700
12 Dec 20231.09001.11001.06001.09001.090081,300
11 Dec 20231.10001.11001.05001.07001.0700234,000
08 Dec 20231.13001.21001.07001.11501.1150256,500
07 Dec 20231.11001.20001.07001.13001.1300245,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...