Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mainz Biomed N.V. - Ordinary Shares (NQ:MYNZ)

2.120 -0.090 (-4.07%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 2.320 2.430 2.180 2.210 120,664 -0.23(-9.43%)
May 16, 2025 2.360 2.500 2.291 2.440 190,682 +0.17(+7.49%)
May 15, 2025 2.300 2.300 2.180 2.270 66,448 +0.00(+0.22%)
May 14, 2025 2.400 2.450 2.200 2.265 111,532 -0.21(-8.30%)
May 13, 2025 2.520 2.570 2.430 2.470 63,810 -0.07(-2.76%)
May 12, 2025 2.420 2.540 2.300 2.540 134,004 +0.09(+3.67%)
May 09, 2025 2.580 2.580 2.415 2.450 65,040 -0.10(-3.92%)
May 08, 2025 2.400 2.640 2.400 2.550 109,317 +0.11(+4.51%)
May 07, 2025 2.490 2.560 2.413 2.440 71,548 +0.00(+0.00%)
May 06, 2025 2.780 2.838 2.400 2.440 239,662 -0.37(-13.17%)
May 05, 2025 2.810 2.850 2.710 2.810 133,002 -0.04(-1.23%)
May 02, 2025 3.050 3.100 2.750 2.845 305,052 -0.13(-4.53%)
May 01, 2025 3.500 3.570 2.970 2.980 337,688 -0.45(-13.12%)
Apr 30, 2025 3.700 3.930 3.350 3.430 366,373 -0.13(-3.65%)
Apr 29, 2025 3.810 4.340 3.550 3.560 917,365 -0.14(-3.78%)
Apr 28, 2025 3.930 4.430 3.570 3.700 2,567,963 +0.17(+4.82%)
Apr 25, 2025 3.240 3.580 3.140 3.530 237,750 +0.33(+10.31%)
Apr 24, 2025 3.170 3.250 3.060 3.200 56,047 +0.05(+1.59%)
Apr 23, 2025 3.210 3.299 3.100 3.150 76,166 -0.04(-1.25%)
Apr 22, 2025 3.140 3.310 3.030 3.190 140,492 +0.12(+3.91%)
Apr 21, 2025 3.140 3.210 3.032 3.070 45,766 -0.15(-4.66%)
Apr 17, 2025 3.330 3.330 3.030 3.220 39,444 +0.02(+0.63%)
Apr 16, 2025 3.270 3.410 3.100 3.200 37,863 -0.14(-4.19%)
Apr 15, 2025 3.260 3.540 3.210 3.340 91,827 -0.03(-0.89%)
Apr 14, 2025 3.340 3.450 3.260 3.370 69,264 +0.04(+1.20%)
Apr 11, 2025 3.190 3.420 3.085 3.330 147,197 +0.11(+3.42%)
Apr 10, 2025 3.340 3.340 3.090 3.220 30,335 -0.11(-3.30%)
Apr 09, 2025 3.080 3.370 2.880 3.330 56,489 +0.27(+8.82%)
Apr 08, 2025 3.530 3.530 2.850 3.060 61,660 -0.12(-3.77%)
Apr 07, 2025 2.890 3.440 2.810 3.180 107,737 +0.20(+6.71%)
Apr 04, 2025 3.130 3.130 2.650 2.980 92,036 -0.35(-10.51%)
Apr 03, 2025 3.400 3.589 3.140 3.330 74,608 -0.11(-3.20%)
Apr 02, 2025 2.900 3.640 2.812 3.440 132,261 +0.51(+17.41%)
Apr 01, 2025 3.200 3.368 2.720 2.930 104,078 -0.28(-8.72%)
Mar 31, 2025 3.550 3.550 2.880 3.210 233,069 -0.37(-10.34%)
Mar 28, 2025 3.920 3.987 3.290 3.580 263,871 -0.39(-9.78%)
Mar 27, 2025 4.220 4.240 3.820 3.968 266,716 -0.30(-7.07%)
Mar 26, 2025 4.340 4.350 3.901 4.270 241,538 +0.02(+0.47%)
Mar 25, 2025 4.520 4.700 4.160 4.250 146,925 -0.37(-8.01%)
Mar 24, 2025 4.797 4.797 4.490 4.620 67,617 +0.04(+0.87%)
Mar 21, 2025 4.760 4.825 4.470 4.580 62,794 -0.22(-4.58%)
Mar 20, 2025 4.320 5.340 4.301 4.800 331,222 +0.53(+12.41%)
Mar 19, 2025 4.120 4.310 4.060 4.270 72,262 +0.11(+2.64%)
Mar 18, 2025 4.530 4.586 4.150 4.160 131,567 -0.47(-10.15%)
Mar 17, 2025 4.340 4.720 4.260 4.630 93,510 +0.26(+6.07%)
Mar 14, 2025 4.800 4.840 4.200 4.365 107,695 -0.37(-7.72%)
Mar 13, 2025 4.770 4.980 4.400 4.730 694,832 -0.16(-3.27%)
Mar 12, 2025 4.920 5.050 4.560 4.890 104,863 +0.23(+4.94%)
Mar 11, 2025 4.930 5.000 4.140 4.660 177,199 -0.25(-5.09%)
Mar 10, 2025 5.410 5.542 4.810 4.910 148,294 -0.70(-12.48%)
Mar 07, 2025 5.370 5.620 5.200 5.610 73,821 +0.16(+2.94%)
Mar 06, 2025 5.330 5.589 5.050 5.450 117,507 +0.05(+0.93%)
Mar 05, 2025 4.990 5.500 4.890 5.400 112,373 +0.45(+9.09%)
Mar 04, 2025 5.070 5.230 4.650 4.950 116,954 -0.12(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.