-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+8.53% -
3 MONTH PERFORMANCE
+3.70% -
6 MONTH PERFORMANCE
-71.07% -
YEAR-TO-DATE PERFORMANCE
-76.03% -
1 YEAR PERFORMANCE
-69.83%
Mynaric AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.36 | 34,258 | $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 |
| 09/25/2024 | $1.36 | $1.49 (9.56%) | $1.69 | $1.33 | 228,547 | $9.29 M |
| 09/24/2024 | $1.23 | $1.35 (9.76%) | $1.39 | $1.20 | 154,000 | $8.42 M |
| 09/23/2024 | $1.27 | $1.27 (0%) | $1.29 | $1.22 | 71,800 | $7.92 M |
| 09/20/2024 | $1.21 | $1.32 (9.09%) | $1.37 | $1.18 | 311,647 | $8.23 M |
| 09/19/2024 | $1.24 | $1.28 (3.23%) | $1.50 | $1.13 | 2.96 M | $7.98 M |
| 09/18/2024 | $0.97 | $1.09 (12.37%) | $1.24 | $0.96 | 493,600 | $6.79 M |
| 09/17/2024 | $0.82 | $0.92 (12.32%) | $1.12 | $0.81 | 2.71 M | $5.74 M |
| 09/16/2024 | $0.74 | $0.79 (7.48%) | $0.86 | $0.69 | 596,200 | $4.92 M |
| 09/13/2024 | $0.70 | $0.71 (1.8%) | $0.72 | $0.69 | 43,600 | $4.43 M |
| 09/12/2024 | $0.72 | $0.71 (-2.28%) | $0.74 | $0.70 | 102,900 | $4.40 M |
| 09/11/2024 | $0.69 | $0.68 (-0.93%) | $0.69 | $0.66 | 29,300 | $4.24 M |
| 09/10/2024 | $0.74 | $0.66 (-10.81%) | $0.74 | $0.66 | 155,623 | $4.11 M |
| 09/09/2024 | $0.75 | $0.74 (-1.35%) | $0.76 | $0.73 | 53,144 | $4.61 M |
| 09/06/2024 | $0.80 | $0.76 (-5%) | $0.85 | $0.75 | 93,024 | $4.74 M |
| 09/05/2024 | $0.86 | $0.81 (-5.36%) | $0.87 | $0.80 | 95,303 | $5.05 M |
| 09/04/2024 | $0.94 | $0.89 (-5.49%) | $0.94 | $0.85 | 92,818 | $5.54 M |
| 09/03/2024 | $1.00 | $0.94 (-6.5%) | $1.05 | $0.90 | 151,100 | $5.83 M |
| 08/30/2024 | $1.00 | $0.98 (-2%) | $1.01 | $0.95 | 110,632 | $6.11 M |
| 08/29/2024 | $0.98 | $0.96 (-1.55%) | $1.00 | $0.96 | 87,916 | $5.98 M |
| 08/28/2024 | $0.99 | $0.96 (-3.51%) | $1.04 | $0.95 | 105,563 | $5.95 M |
| 08/27/2024 | $1.07 | $1.02 (-4.67%) | $1.12 | $0.98 | 248,100 | $6.36 M |
| 08/26/2024 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.12 | 212,900 | $7.04 M |
| 08/23/2024 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.20 | 307,600 | $7.67 M |
| 08/22/2024 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.34 | 257,751 | $8.42 M |
| 08/21/2024 | $1.42 | $1.35 (-4.93%) | $1.49 | $1.32 | 890,700 | $8.42 M |