5 DAY PERFORMANCE
+11.80%
1 MONTH PERFORMANCE
-65.69%
3 MONTH PERFORMANCE
-66.67%
6 MONTH PERFORMANCE
-88.04%
YEAR-TO-DATE PERFORMANCE
-91.95%
1 YEAR PERFORMANCE
-92.79%
Mynaric AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.50 | $0.47 (-6.81%) | $0.50 | $0.42 | 708,179 | |
| 12/24/2024 | $0.55 | $0.50 (-8.26%) | $0.63 | $0.46 | 6.86 M | $12.47 M |
| 12/23/2024 | $0.43 | $0.44 (1.81%) | $0.44 | $0.41 | 7.30 M | $10.97 M |
| 12/20/2024 | $0.42 | $0.42 (-0.14%) | $0.48 | $0.37 | 807,300 | $10.49 M |
| 12/19/2024 | $0.39 | $0.39 (-1.02%) | $0.43 | $0.38 | 444,716 | $9.73 M |
| 12/18/2024 | $0.48 | $0.38 (-20.75%) | $0.50 | $0.36 | 1.96 M | $2.37 M |
| 12/17/2024 | $0.50 | $0.48 (-3.23%) | $0.56 | $0.42 | 2.53 M | $2.99 M |
| 12/16/2024 | $0.34 | $0.46 (33.53%) | $0.51 | $0.33 | 3.99 M | $2.86 M |
| 12/13/2024 | $0.40 | $0.37 (-7.17%) | $0.40 | $0.33 | 416,276 | $2.31 M |
| 12/12/2024 | $0.41 | $0.37 (-9.49%) | $0.43 | $0.37 | 243,516 | $2.34 M |
| 12/11/2024 | $0.46 | $0.44 (-4.35%) | $0.48 | $0.43 | 197,274 | $2.74 M |
| 12/10/2024 | $0.45 | $0.46 (1.42%) | $0.51 | $0.42 | 708,100 | $2.85 M |
| 12/09/2024 | $0.48 | $0.45 (-6.42%) | $0.49 | $0.40 | 914,317 | $2.80 M |
| 12/06/2024 | $0.85 | $0.50 (-41.26%) | $0.88 | $0.40 | 3.62 M | $3.11 M |
| 12/05/2024 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.40 | 17,891 | $8.79 M |
| 12/04/2024 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.39 | 16,845 | $9.04 M |
| 12/03/2024 | $1.43 | $1.44 (0.7%) | $1.46 | $1.40 | 23,608 | $8.98 M |
| 12/02/2024 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.39 | 35,829 | $8.98 M |
| 11/29/2024 | $1.42 | $1.39 (-2.11%) | $1.46 | $1.36 | 8,342 | $8.67 M |
| 11/27/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.32 | 9,504 | $8.67 M |
| 11/26/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.37 | 8,108 | $8.55 M |
| 11/25/2024 | $1.35 | $1.39 (2.96%) | $1.40 | $1.32 | 31,417 | $8.67 M |
| 11/22/2024 | $1.41 | $1.37 (-2.84%) | $1.43 | $1.32 | 35,301 | $8.55 M |
| 11/21/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.36 | 34,328 | $8.73 M |
| 11/20/2024 | $1.38 | $1.39 (0.72%) | $1.43 | $1.38 | 10,287 | $8.67 M |
| 11/19/2024 | $1.40 | $1.47 (5%) | $1.47 | $1.30 | 24,600 | $9.17 M |
| 11/18/2024 | $1.39 | $1.45 (4.32%) | $1.48 | $1.39 | 21,761 | $9.04 M |
| 11/15/2024 | $1.33 | $1.40 (5.26%) | $1.44 | $1.33 | 28,690 | $8.73 M |
| 11/14/2024 | $1.36 | $1.32 (-2.94%) | $1.42 | $1.32 | 25,804 | $8.23 M |
| 11/13/2024 | $1.33 | $1.41 (6.02%) | $1.46 | $1.30 | 63,900 | $8.79 M |
| 11/12/2024 | $1.35 | $1.37 (1.48%) | $1.46 | $1.30 | 25,219 | $8.55 M |
| 11/11/2024 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.36 | 21,000 | $8.55 M |
| 11/08/2024 | $1.42 | $1.42 (0%) | $1.49 | $1.41 | 23,256 | $8.86 M |
| 11/07/2024 | $1.49 | $1.42 (-4.7%) | $1.50 | $1.42 | 35,479 | $8.86 M |
| 11/06/2024 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.43 | 29,000 | $8.98 M |
| 11/05/2024 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.42 | 41,988 | $8.98 M |
| 11/04/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.44 | 49,400 | $9.36 M |
| 11/01/2024 | $1.39 | $1.52 (9.35%) | $1.52 | $1.34 | 145,815 | $9.48 M |
| 10/31/2024 | $1.28 | $1.33 (3.91%) | $1.40 | $1.26 | 45,017 | $8.30 M |
| 10/30/2024 | $1.16 | $1.22 (5.17%) | $1.31 | $1.16 | 61,115 | $7.61 M |
| 10/29/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.16 | 11,891 | $7.73 M |
| 10/28/2024 | $1.17 | $1.23 (5.13%) | $1.24 | $1.17 | 17,100 | $7.67 M |
| 10/25/2024 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.09 | 25,200 | $7.11 M |
| 10/24/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 16,508 | $7.48 M |
| 10/23/2024 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.22 | 8,200 | $7.80 M |
| 10/22/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.21 | 33,542 | $7.86 M |
| 10/21/2024 | $1.28 | $1.29 (0.78%) | $1.30 | $1.23 | 22,735 | $8.05 M |
| 10/18/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.27 | 11,300 | $8.05 M |
| 10/17/2024 | $1.30 | $1.30 (0%) | $1.31 | $1.28 | 18,726 | $8.11 M |
| 10/16/2024 | $1.29 | $1.30 (0.78%) | $1.30 | $1.25 | 17,021 | $8.11 M |
| 10/15/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.25 | 19,100 | $7.80 M |
| 10/14/2024 | $1.27 | $1.30 (2.36%) | $1.31 | $1.20 | 20,618 | $8.11 M |
| 10/11/2024 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.20 | 25,700 | $7.80 M |
| 10/10/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.30 | 24,715 | $8.42 M |
| 10/09/2024 | $1.39 | $1.42 (2.16%) | $1.44 | $1.30 | 54,455 | $8.86 M |
| 10/08/2024 | $1.60 | $1.53 (-4.38%) | $1.61 | $1.50 | 20,827 | $9.54 M |
| 10/07/2024 | $1.55 | $1.60 (3.23%) | $1.61 | $1.46 | 67,100 | $9.98 M |
| 10/04/2024 | $1.49 | $1.55 (4.03%) | $1.57 | $1.45 | 136,900 | $9.67 M |
| 10/03/2024 | $1.40 | $1.49 (6.43%) | $1.55 | $1.39 | 896,700 | $9.29 M |
| 10/02/2024 | $1.30 | $1.34 (3.08%) | $1.41 | $1.29 | 39,836 | $8.36 M |
| 10/01/2024 | $1.30 | $1.33 (2.31%) | $1.37 | $1.30 | 44,721 | $8.30 M |
| 09/30/2024 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.28 | 93,001 | $8.30 M |
| 09/27/2024 | $1.41 | $1.42 (0.71%) | $1.48 | $1.40 | 40,158 | $8.85 M |
| 09/26/2024 | $1.51 | $1.41 (-6.62%) | $1.62 | $1.41 | 161,700 | $8.79 M |