5 DAY PERFORMANCE
-3.83%
1 MONTH PERFORMANCE
-32.55%
3 MONTH PERFORMANCE
-61.57%
6 MONTH PERFORMANCE
-77.16%
YEAR-TO-DATE PERFORMANCE
-53.47%
1 YEAR PERFORMANCE
-94.22%
Mainz Biomed B.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.97 | $2.01 (2.03%) | $2.04 | $1.97 | 56.23 K | $1.95 M |
| 05/29/2025 | $1.97 | $1.98 (0.51%) | $2.07 | $1.92 | 134.96 K | $1.92 M |
| 05/28/2025 | $2.02 | $2.00 (-0.99%) | $2.10 | $1.96 | 68.00 K | $1.94 M |
| 05/27/2025 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.04 | 92.00 K | $2.02 M |
| 05/23/2025 | $2.10 | $2.10 (0%) | $2.14 | $2.03 | 46.85 K | $2.03 M |
| 05/22/2025 | $2.04 | $2.10 (2.94%) | $2.18 | $2.03 | 77.93 K | $2.03 M |
| 05/21/2025 | $2.27 | $2.09 (-7.93%) | $2.33 | $2.05 | 128.58 K | $2.02 M |
| 05/20/2025 | $2.21 | $2.33 (5.43%) | $2.34 | $2.08 | 178.04 K | $2.26 M |
| 05/19/2025 | $2.32 | $2.21 (-4.74%) | $2.43 | $2.18 | 120.90 K | $2.14 M |
| 05/16/2025 | $2.36 | $2.44 (3.39%) | $2.50 | $2.29 | 190.70 K | $2.36 M |
| 05/15/2025 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.18 | 66.51 K | $2.20 M |
| 05/14/2025 | $2.40 | $2.27 (-5.42%) | $2.45 | $2.20 | 112.73 K | $2.20 M |
| 05/13/2025 | $2.52 | $2.47 (-1.98%) | $2.57 | $2.43 | 63.83 K | $2.39 M |
| 05/12/2025 | $2.42 | $2.54 (4.96%) | $2.54 | $2.30 | 134.40 K | $2.46 M |
| 05/09/2025 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.42 | 65.04 K | $2.37 M |
| 05/08/2025 | $2.40 | $2.55 (6.25%) | $2.64 | $2.40 | 109.52 K | $2.47 M |
| 05/07/2025 | $2.49 | $2.44 (-2.01%) | $2.56 | $2.41 | 71.60 K | $2.36 M |
| 05/06/2025 | $2.78 | $2.44 (-12.23%) | $2.84 | $2.40 | 240.50 K | $2.36 M |
| 05/05/2025 | $2.81 | $2.81 (0%) | $2.85 | $2.71 | 133.12 K | $2.72 M |
| 05/02/2025 | $3.05 | $2.85 (-6.56%) | $3.10 | $2.75 | 305.10 K | $2.76 M |
| 05/01/2025 | $3.50 | $2.98 (-14.86%) | $3.57 | $2.97 | 338.10 K | $2.89 M |
| 04/30/2025 | $3.70 | $3.43 (-7.3%) | $3.93 | $3.35 | 366.80 K | $3.32 M |
| 04/29/2025 | $3.81 | $3.56 (-6.56%) | $4.34 | $3.55 | 917.50 K | $3.45 M |
| 04/28/2025 | $3.93 | $3.70 (-5.85%) | $4.43 | $3.57 | 2.57 M | $3.58 M |
| 04/25/2025 | $3.24 | $3.53 (8.95%) | $3.58 | $3.14 | 237.75 K | $3.42 M |
| 04/24/2025 | $3.17 | $3.20 (0.95%) | $3.25 | $3.06 | 56.05 K | $3.10 M |
| 04/23/2025 | $3.21 | $3.15 (-1.87%) | $3.30 | $3.10 | 76.23 K | $3.05 M |
| 04/22/2025 | $3.14 | $3.19 (1.59%) | $3.31 | $3.03 | 141.10 K | $3.09 M |
| 04/21/2025 | $3.14 | $3.07 (-2.23%) | $3.21 | $3.03 | 45.77 K | $2.97 M |
| 04/17/2025 | $3.33 | $3.22 (-3.3%) | $3.33 | $3.03 | 39.44 K | $3.12 M |
| 04/16/2025 | $3.27 | $3.20 (-2.14%) | $3.41 | $3.10 | 37.90 K | $3.10 M |
| 04/15/2025 | $3.26 | $3.34 (2.45%) | $3.54 | $3.21 | 91.83 K | $3.23 M |
| 04/14/2025 | $3.34 | $3.37 (0.9%) | $3.45 | $3.26 | 69.29 K | $3.26 M |
| 04/11/2025 | $3.19 | $3.33 (4.39%) | $3.42 | $3.09 | 147.20 K | $3.22 M |
| 04/10/2025 | $3.34 | $3.22 (-3.59%) | $3.34 | $3.09 | 30.34 K | $3.12 M |
| 04/09/2025 | $3.08 | $3.33 (8.12%) | $3.37 | $2.88 | 56.75 K | $3.22 M |
| 04/08/2025 | $3.53 | $3.06 (-13.31%) | $3.53 | $2.85 | 61.70 K | $2.96 M |
| 04/07/2025 | $2.89 | $3.18 (10.03%) | $3.44 | $2.81 | 107.75 K | $3.08 M |
| 04/04/2025 | $3.13 | $2.98 (-4.79%) | $3.13 | $2.65 | 92.04 K | $2.89 M |
| 04/03/2025 | $3.40 | $3.33 (-2.06%) | $3.59 | $3.14 | 74.61 K | $3.22 M |
| 04/02/2025 | $2.90 | $3.44 (18.62%) | $3.64 | $2.81 | 132.26 K | $3.33 M |
| 04/01/2025 | $3.20 | $2.93 (-8.44%) | $3.37 | $2.72 | 104.10 K | $2.84 M |
| 03/31/2025 | $3.55 | $3.21 (-9.58%) | $3.55 | $2.88 | 233.11 K | $3.11 M |
| 03/28/2025 | $3.92 | $3.58 (-8.67%) | $3.99 | $3.29 | 263.87 K | $3.47 M |
| 03/27/2025 | $4.22 | $3.97 (-5.92%) | $4.24 | $3.82 | 266.74 K | $3.84 M |
| 03/26/2025 | $4.34 | $4.27 (-1.61%) | $4.35 | $3.90 | 241.54 K | $4.13 M |
| 03/25/2025 | $4.52 | $4.25 (-5.97%) | $4.70 | $4.16 | 147.04 K | $4.11 M |
| 03/24/2025 | $4.80 | $4.62 (-3.75%) | $4.80 | $4.49 | 67.64 K | $4.47 M |
| 03/21/2025 | $4.76 | $4.58 (-3.78%) | $4.83 | $4.47 | 62.79 K | $4.43 M |
| 03/20/2025 | $4.32 | $4.80 (11.11%) | $5.34 | $4.30 | 331.60 K | $4.65 M |
| 03/19/2025 | $4.12 | $4.27 (3.64%) | $4.31 | $4.06 | 72.29 K | $4.13 M |
| 03/18/2025 | $4.53 | $4.16 (-8.17%) | $4.59 | $4.15 | 132.00 K | $4.03 M |
| 03/17/2025 | $4.34 | $4.63 (6.68%) | $4.72 | $4.26 | 93.54 K | $4.48 M |
| 03/14/2025 | $4.80 | $4.37 (-8.96%) | $4.84 | $4.20 | 107.70 K | $4.23 M |
| 03/13/2025 | $4.77 | $4.73 (-0.84%) | $4.98 | $4.40 | 696.33 K | $4.58 M |
| 03/12/2025 | $4.92 | $4.89 (-0.61%) | $5.05 | $4.56 | 104.92 K | $4.73 M |
| 03/11/2025 | $4.93 | $4.66 (-5.48%) | $5.00 | $4.14 | 177.40 K | $4.51 M |
| 03/10/2025 | $5.41 | $4.91 (-9.24%) | $5.54 | $4.81 | 148.30 K | $4.75 M |
| 03/07/2025 | $5.37 | $5.61 (4.47%) | $5.62 | $5.20 | 73.82 K | $5.43 M |
| 03/06/2025 | $5.33 | $5.45 (2.25%) | $5.59 | $5.05 | 118.51 K | $5.28 M |
| 03/05/2025 | $4.99 | $5.40 (8.22%) | $5.50 | $4.89 | 112.54 K | $5.23 M |
| 03/04/2025 | $5.07 | $4.95 (-2.37%) | $5.23 | $4.65 | 117.27 K | $4.79 M |
| 03/03/2025 | $5.25 | $5.07 (-3.43%) | $5.69 | $4.98 | 221.41 K | $4.91 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.
