Get the Stockscreener App
0.22
14.06%
-0.036
After Hours:
.23
0.01
+4.55%
Mainz Biomed N V Stock (MYNZ) Price History
The historical daily chart and data for Mainz Biomed N V stock (MYNZ), show that the latest closing stock price as of November 29, 2024, is $0.22.
- Mainz Biomed N V all-time high stock price is $30.00, occurred on January 18, 2022.
- The lowest Mainz Biomed N V stock price recorded was $0.1852 on September 24, 2024. Since then, Mainz Biomed N V's stock price has risen over 18.79% to $0.22 now.
- The 52-week high stock price for MYNZ is $1.79, representing a 713.64% increase from the current share price, occurred on December 04, 2023.
- The 52-week low stock price for MYNZ is $0.1852, indicating a -15.82% decrease from the current share price, occurred on September 24, 2024.
- The closing price of Mainz Biomed N V (MYNZ) stock in the beginning of 2023 was $10.55. The stock closed the year at $7.10, a loss of over -32.70% for the year.
The table below shows more information about MYNZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $0.2463 | $0.2006 | $0.0457 | 7,094,717.0 | -14.06% |
| Nov 27, 2024 | $0.2639 | $0.2316 | $0.0323 | 5,249,026.0 | +13.78% |
| Nov 26, 2024 | $0.2399 | $0.204 | $0.0359 | 4,139,167.0 | +8.80% |
| Nov 25, 2024 | $0.2155 | $0.19 | $0.0255 | 4,307,842.0 | -0.34% |
| Nov 22, 2024 | $0.215 | $0.196 | $0.019 | 3,537,114.0 | -2.31% |
| Nov 21, 2024 | $0.2239 | $0.2015 | $0.0224 | 4,713,884.0 | -5.18% |
| Nov 20, 2024 | $0.2285 | $0.2018 | $0.0267 | 3,754,309.0 | +2.00% |
| Nov 19, 2024 | $0.2275 | $0.2152 | $0.0123 | 2,771,713.0 | -2.49% |
| Nov 18, 2024 | $0.2387 | $0.214 | $0.0247 | 3,196,631.0 | -5.66% |
| Nov 15, 2024 | $0.2499 | $0.2295 | $0.0204 | 2,651,364.0 | -4.52% |
| Nov 14, 2024 | $0.26 | $0.224 | $0.036 | 4,764,793.0 | +0.00% |
| Nov 13, 2024 | $0.2766 | $0.23 | $0.0466 | 6,758,899.0 | -9.65% |
| Nov 12, 2024 | $0.3597 | $0.223 | $0.1367 | 50,788,176.0 | +28.70% |
| Nov 11, 2024 | $0.24 | $0.2123 | $0.0277 | 2,488,599.0 | -7.88% |
| Nov 08, 2024 | $0.2499 | $0.216 | $0.0339 | 2,668,189.0 | +6.09% |
| Nov 07, 2024 | $0.245 | $0.2129 | $0.0321 | 1,605,310.0 | +0.00% |
| Nov 06, 2024 | $0.2367 | $0.2113 | $0.0254 | 1,901,757.0 | -7.06% |
| Nov 05, 2024 | $0.2469 | $0.2315 | $0.0154 | 1,132,016.0 | -1.78% |
| Nov 04, 2024 | $0.2463 | $0.2122 | $0.0341 | 2,170,301.0 | +6.12% |
| Nov 01, 2024 | $0.2431 | $0.222 | $0.0211 | 3,385,886.0 | -7.31% |
Mainz Biomed N V Stock (MYNZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mainz Biomed N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MYNZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mainz Biomed N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mainz Biomed N V Stock (MYNZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.3597 | $0.19 | $0.1697 | 126,174,410.0 | -10.20% |
| Oct, 2024 | $0.401 | $0.23 | $0.171 | 57,074,238.0 | -1.61% |
| Sep, 2024 | $0.408 | $0.1852 | $0.2228 | 45,173,828.0 | -29.60% |
| Aug, 2024 | $0.4658 | $0.306 | $0.1598 | 29,198,094.0 | -24.20% |
| Jul, 2024 | $0.5599 | $0.306 | $0.2539 | 36,206,251.0 | +16.36% |
| Jun, 2024 | $0.89 | $0.3408 | $0.5492 | 6,721,638.0 | -53.87% |
| May, 2024 | $1.01 | $0.5501 | $0.4599 | 4,768,896.0 | -1.22% |
| Apr, 2024 | $1.13 | $0.78 | $0.35 | 2,901,177.0 | -14.57% |
| Mar, 2024 | $1.14 | $0.8546 | $0.2854 | 1,387,000.0 | +16.49% |
| Feb, 2024 | $1.22 | $0.85 | $0.37 | 2,234,788.0 | -8.85% |
| Jan, 2024 | $1.22 | $0.95 | $0.27 | 1,690,798.0 | -16.38% |
Mainz Biomed N V Stock (MYNZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.79 | $1.00 | $0.79 | 8,412,139.0 | +1.75% |
| Nov, 2023 | $3.39 | $1.03 | $2.36 | 5,070,150.0 | -43.28% |
| Oct, 2023 | $3.05 | $1.87 | $1.18 | 1,193,900.0 | -31.16% |
| Sep, 2023 | $4.38 | $2.90 | $1.48 | 6,136,923.0 | -4.58% |
| Aug, 2023 | $4.39 | $2.84 | $1.55 | 929,018.0 | -28.34% |
| Jul, 2023 | $5.01 | $4.14 | $0.87 | 330,756.0 | -10.67% |
| Jun, 2023 | $6.00 | $4.40 | $1.60 | 479,482.0 | -12.93% |
| May, 2023 | $5.85 | $3.70 | $2.15 | 899,405.0 | +38.29% |
| Apr, 2023 | $6.60 | $3.18 | $3.42 | 720,372.0 | -36.78% |
| Mar, 2023 | $7.16 | $5.42 | $1.74 | 1,369,500.0 | -11.42% |
| Feb, 2023 | $7.50 | $6.60 | $0.90 | 805,154.0 | +7.42% |
| Jan, 2023 | $7.85 | $6.23 | $1.62 | 243,887.0 | -7.04% |
Mainz Biomed N V Stock (MYNZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.03 | $6.46 | $2.57 | 411,885.0 | -19.06% |
| Nov, 2022 | $9.61 | $6.70 | $2.91 | 279,825.0 | +23.55% |
| Oct, 2022 | $7.68 | $6.18 | $1.50 | 428,054.0 | +2.97% |
| Sep, 2022 | $9.50 | $6.06 | $3.44 | 467,310.0 | -21.47% |
| Aug, 2022 | $11.17 | $7.85 | $3.32 | 833,018.0 | -7.09% |
| Jul, 2022 | $12.01 | $9.00 | $3.01 | 479,658.0 | +2.16% |
| Jun, 2022 | $11.87 | $8.56 | $3.31 | 517,869.0 | -20.05% |
| May, 2022 | $14.27 | $9.58 | $4.69 | 736,805.0 | -6.99% |
| Apr, 2022 | $15.76 | $12.06 | $3.70 | 491,880.0 | -14.97% |
| Mar, 2022 | $17.81 | $10.90 | $6.91 | 1,280,732.0 | +2.67% |
| Feb, 2022 | $18.63 | $12.20 | $6.43 | 3,102,214.0 | -9.35% |
| Jan, 2022 | $30.00 | $10.10 | $19.90 | 30,959,426.0 | +51.30% |
0.41%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):