5 DAY PERFORMANCE
-21.25%
1 MONTH PERFORMANCE
-45.69%
3 MONTH PERFORMANCE
-43.75%
6 MONTH PERFORMANCE
-65.00%
YEAR-TO-DATE PERFORMANCE
-43.75%
1 YEAR PERFORMANCE
-87.93%
Mainz Biomed N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.60 | $0.63 (4.97%) | $0.63 | $0.56 | 424.16 K | $1.98 M |
| 02/18/2026 | $0.60 | $0.62 (3.26%) | $0.68 | $0.60 | 352.85 K | $1.96 M |
| 02/17/2026 | $0.75 | $0.68 (-9.95%) | $0.75 | $0.61 | 7.96 M | $2.12 M |
| 02/13/2026 | $0.74 | $0.80 (8.11%) | $0.84 | $0.74 | 55.10 K | $2.52 M |
| 02/12/2026 | $0.85 | $0.75 (-11.48%) | $0.85 | $0.70 | 283.00 K | $2.36 M |
| 02/11/2026 | $0.89 | $0.85 (-4.75%) | $0.89 | $0.81 | 104.43 K | $2.66 M |
| 02/10/2026 | $0.88 | $0.90 (2.16%) | $0.92 | $0.86 | 127.78 K | $2.83 M |
| 02/09/2026 | $0.95 | $0.87 (-8.93%) | $0.99 | $0.60 | 763.30 K | $2.72 M |
| 02/06/2026 | $1.00 | $0.95 (-5.46%) | $1.04 | $0.92 | 262.94 K | $2.97 M |
| 02/05/2026 | $1.08 | $0.99 (-8.33%) | $1.12 | $0.99 | 301.70 K | $3.11 M |
| 02/04/2026 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 187.32 K | $3.40 M |
| 02/03/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.10 | 213.20 K | $3.55 M |
| 02/02/2026 | $1.18 | $1.13 (-4.24%) | $1.23 | $1.12 | 168.00 K | $3.55 M |
| 01/30/2026 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.16 | 172.17 K | $3.74 M |
| 01/29/2026 | $1.21 | $1.24 (2.48%) | $1.37 | $1.16 | 292.80 K | $3.90 M |
| 01/28/2026 | $1.20 | $1.19 (-0.83%) | $1.27 | $1.15 | 170.42 K | $3.74 M |
| 01/27/2026 | $1.29 | $1.22 (-5.43%) | $1.33 | $1.22 | 221.62 K | $3.84 M |
| 01/26/2026 | $1.18 | $1.30 (10.17%) | $1.60 | $1.17 | 2.15 M | $4.09 M |
| 01/23/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.12 | 610.76 K | $3.71 M |
| 01/22/2026 | $1.23 | $1.18 (-4.07%) | $1.28 | $1.16 | 842.71 K | $3.71 M |
| 01/21/2026 | $1.12 | $1.18 (5.36%) | $1.20 | $1.10 | 569.90 K | $3.71 M |
| 01/20/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.08 | 268.84 K | $3.46 M |
| 01/16/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.12 | 360.81 K | $3.65 M |
| 01/15/2026 | $1.15 | $1.19 (3.48%) | $1.20 | $1.09 | 341.68 K | $3.74 M |
| 01/14/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 306.00 K | $3.52 M |
| 01/13/2026 | $1.17 | $1.12 (-4.27%) | $1.20 | $1.10 | 364.44 K | $3.52 M |
| 01/12/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.12 | 316.42 K | $3.68 M |
| 01/09/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.12 | 543.70 K | $1.14 M |
| 01/08/2026 | $1.28 | $1.18 (-7.81%) | $1.30 | $1.16 | 514.94 K | $1.14 M |
| 01/07/2026 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.12 | 687.42 K | $1.22 M |
| 01/06/2026 | $1.45 | $1.35 (-6.9%) | $1.50 | $1.30 | 1.39 M | $1.31 M |
| 01/05/2026 | $1.17 | $1.27 (8.55%) | $1.34 | $1.15 | 1.67 M | $1.23 M |
| 01/02/2026 | $1.10 | $1.16 (5.45%) | $1.23 | $1.08 | 128.25 K | $1.12 M |
| 12/31/2025 | $1.15 | $1.12 (-2.61%) | $1.21 | $1.11 | 169.00 K | $1.08 M |
| 12/30/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 291.10 K | $1.12 M |
| 12/29/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.19 | 232.24 K | $1.17 M |
| 12/26/2025 | $1.18 | $1.27 (7.63%) | $1.35 | $1.17 | 338.51 K | $1.23 M |
| 12/24/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.12 | 89.14 K | $1.13 M |
| 12/23/2025 | $1.13 | $1.15 (1.77%) | $1.23 | $1.12 | 202.02 K | $1.11 M |
| 12/22/2025 | $1.25 | $1.12 (-10.4%) | $1.28 | $1.09 | 355.26 K | $1.08 M |
| 12/19/2025 | $1.23 | $1.20 (-2.44%) | $1.29 | $1.18 | 400.55 K | $1.16 M |
| 12/18/2025 | $1.12 | $1.23 (9.82%) | $1.24 | $1.11 | 525.30 K | $1.19 M |
| 12/17/2025 | $1.03 | $1.07 (3.88%) | $1.12 | $1.00 | 264.64 K | $1.04 M |
| 12/16/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 76.24 K | $968.23 K |
| 12/15/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 204.40 K | $987.60 K |
| 12/12/2025 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.00 | 203.70 K | $997.28 K |
| 12/11/2025 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.05 | 90.50 K | $1.02 M |
| 12/10/2025 | $1.07 | $1.10 (2.8%) | $1.14 | $1.05 | 153.65 K | $1.07 M |
| 12/09/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.04 | 83.30 K | $1.03 M |
| 12/08/2025 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.08 | 83.23 K | $1.05 M |
| 12/05/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.16 | 101.17 K | $1.12 M |
| 12/04/2025 | $1.11 | $1.17 (5.41%) | $1.20 | $1.11 | 128.70 K | $1.13 M |
| 12/03/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.12 | 90.60 K | $1.12 M |
| 12/02/2025 | $1.12 | $1.16 (3.57%) | $1.19 | $1.11 | 122.34 K | $1.12 M |
| 12/01/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.08 | 221.39 K | $1.09 M |
| 11/28/2025 | $1.01 | $1.08 (6.93%) | $1.13 | $1.01 | 247.50 K | $1.05 M |
| 11/26/2025 | $1.00 | $1.12 (12%) | $1.13 | $0.99 | 123.71 K | $1.08 M |
| 11/25/2025 | $0.96 | $1.00 (4.16%) | $1.06 | $0.93 | 169.80 K | $968.14 K |
| 11/24/2025 | $0.98 | $0.96 (-1.9%) | $1.00 | $0.92 | 256.60 K | $930.96 K |
| 11/21/2025 | $1.07 | $1.00 (-6.64%) | $1.09 | $0.92 | 289.95 K | $967.27 K |
| 11/20/2025 | $1.12 | $1.06 (-5.36%) | $1.16 | $1.03 | 442.80 K | $1.03 M |
| 11/19/2025 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.00 | 651.22 K | $1.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
