5 DAY PERFORMANCE
-6.20%
1 MONTH PERFORMANCE
-29.79%
3 MONTH PERFORMANCE
-61.30%
6 MONTH PERFORMANCE
-66.40%
YEAR-TO-DATE PERFORMANCE
+8.56%
1 YEAR PERFORMANCE
-89.14%
Mainz Biomed B.V. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $4.87 | $4.83 (-0.82%) | $4.87 | $4.45 | 42,537 | $85.40 M |
01/16/2025 | $5.00 | $4.65 (-7%) | $5.48 | $4.60 | 95,928 | $82.22 M |
01/15/2025 | $5.30 | $5.00 (-5.66%) | $6.81 | $4.72 | 206,421 | $88.41 M |
01/14/2025 | $4.68 | $5.29 (13.03%) | $5.38 | $4.66 | 78,513 | $111.97 M |
01/13/2025 | $4.55 | $4.67 (2.64%) | $4.77 | $4.24 | 114,900 | $98.84 M |
01/10/2025 | $3.86 | $4.28 (10.88%) | $4.84 | $3.86 | 173,600 | $75.68 M |
01/08/2025 | $4.63 | $3.99 (-13.82%) | $4.63 | $3.99 | 50,222 | $70.55 M |
01/07/2025 | $5.50 | $4.67 (-15.09%) | $5.50 | $4.45 | 45,156 | $82.57 M |
01/06/2025 | $4.44 | $5.07 (14.19%) | $5.49 | $4.43 | 142,513 | $89.64 M |
01/03/2025 | $4.30 | $4.38 (1.86%) | $4.50 | $4.30 | 31,251 | $92.70 M |
01/02/2025 | $4.35 | $4.30 (-1.15%) | $4.50 | $4.05 | 43,003 | $91.01 M |
12/31/2024 | $4.50 | $4.32 (-4%) | $4.73 | $4.24 | 54,740 | $91.43 M |
12/30/2024 | $4.63 | $4.56 (-1.51%) | $4.77 | $4.31 | 88,064 | $96.51 M |
12/27/2024 | $4.55 | $4.60 (1.1%) | $4.70 | $4.30 | 65,584 | $81.33 M |
12/26/2024 | $4.73 | $4.54 (-4.02%) | $4.96 | $4.40 | 101,700 | $80.27 M |
12/24/2024 | $5.05 | $4.82 (-4.55%) | $5.24 | $4.76 | 54,601 | $102.02 M |
12/23/2024 | $6.60 | $4.96 (-24.85%) | $6.76 | $4.91 | 188,884 | $104.98 M |
12/20/2024 | $5.24 | $6.68 (27.48%) | $7.22 | $5.19 | 672,800 | $141.39 M |
12/19/2024 | $4.53 | $4.77 (5.3%) | $4.85 | $4.22 | 375,700 | $84.34 M |
12/18/2024 | $4.38 | $3.78 (-13.7%) | $4.38 | $3.65 | 80,856 | $66.84 M |
12/17/2024 | $4.92 | $4.42 (-10.16%) | $4.92 | $4.32 | 83,739 | $78.15 M |
12/16/2024 | $5.35 | $4.73 (-11.59%) | $5.56 | $4.41 | 125,658 | $100.11 M |
12/13/2024 | $5.00 | $5.36 (7.2%) | $5.74 | $4.58 | 154,091 | $94.77 M |
12/12/2024 | $5.03 | $5.60 (11.33%) | $6.00 | $4.30 | 308,833 | $118.53 M |
12/11/2024 | $5.91 | $5.27 (-10.83%) | $6.24 | $5.10 | 124,113 | $93.18 M |
12/10/2024 | $6.51 | $6.00 (-7.83%) | $6.94 | $5.90 | 72,900 | $126.99 M |
12/09/2024 | $6.89 | $6.65 (-3.48%) | $7.10 | $6.23 | 128,706 | $117.58 M |
12/06/2024 | $6.98 | $6.97 (-0.14%) | $7.10 | $6.54 | 75,747 | $123.24 M |
12/05/2024 | $7.12 | $6.79 (-4.63%) | $7.37 | $6.25 | 118,455 | $143.71 M |
12/04/2024 | $6.98 | $7.32 (4.87%) | $7.40 | $6.50 | 156,423 | $129.43 M |
12/03/2024 | $7.80 | $6.92 (-11.28%) | $7.95 | $6.20 | 211,534 | $146.47 M |
12/02/2024 | $8.44 | $7.97 (-5.57%) | $8.56 | $7.20 | 4.94 M | $168.69 M |
11/29/2024 | $8.70 | $8.80 (1.15%) | $9.85 | $8.02 | 7.09 M | $155.60 M |
11/27/2024 | $9.36 | $10.24 (9.4%) | $10.56 | $9.26 | 5.56 M | $4.53 M |
11/26/2024 | $8.27 | $9.00 (8.83%) | $9.60 | $8.16 | 4.16 M | $4.76 M |
11/25/2024 | $8.30 | $8.27 (-0.36%) | $8.62 | $7.60 | 4.34 M | $3.66 M |
11/22/2024 | $8.40 | $8.30 (-1.19%) | $8.60 | $7.84 | 3.64 M | $3.67 M |
11/21/2024 | $8.72 | $8.50 (-2.52%) | $8.96 | $8.06 | 4.73 M | $3.76 M |
11/20/2024 | $8.62 | $8.96 (3.94%) | $9.14 | $8.07 | 3.77 M | $3.96 M |
11/19/2024 | $8.80 | $8.78 (-0.23%) | $9.10 | $8.61 | 2.80 M | $3.88 M |
11/18/2024 | $9.55 | $9.01 (-5.65%) | $9.55 | $8.56 | 3.22 M | $3.98 M |
11/15/2024 | $9.93 | $9.55 (-3.83%) | $10.00 | $9.18 | 2.73 M | $5.05 M |
11/14/2024 | $10.28 | $10.00 (-2.72%) | $10.40 | $8.96 | 4.80 M | $4.42 M |
11/13/2024 | $10.40 | $10.00 (-3.85%) | $11.06 | $9.20 | 6.90 M | $4.42 M |
11/12/2024 | $9.95 | $11.07 (11.26%) | $14.39 | $8.92 | 51.33 M | $5.86 M |
11/11/2024 | $9.60 | $8.60 (-10.42%) | $9.60 | $8.49 | 2.51 M | $3.80 M |
11/08/2024 | $8.92 | $9.34 (4.71%) | $10.00 | $8.64 | 2.72 M | $4.13 M |
11/07/2024 | $9.80 | $8.80 (-10.2%) | $9.80 | $8.52 | 1.62 M | $4.66 M |
11/06/2024 | $9.47 | $8.80 (-7.07%) | $9.47 | $8.45 | 1.92 M | $4.66 M |
11/05/2024 | $9.58 | $9.47 (-1.15%) | $9.88 | $9.26 | 1.14 M | $5.01 M |
11/04/2024 | $9.08 | $9.64 (6.17%) | $9.85 | $8.49 | 2.19 M | $5.10 M |
11/01/2024 | $9.72 | $9.08 (-6.58%) | $9.72 | $8.88 | 85,264 | $4.81 M |
10/31/2024 | $10.40 | $9.80 (-5.77%) | $10.44 | $9.40 | 61,160 | $5.19 M |
10/30/2024 | $10.80 | $10.20 (-5.56%) | $10.92 | $10.00 | 50,568 | $5.40 M |
10/29/2024 | $10.00 | $10.80 (8%) | $11.48 | $9.40 | 86,680 | $5.71 M |
10/28/2024 | $10.34 | $10.24 (-0.97%) | $11.00 | $9.44 | 83,085 | $5.42 M |
10/25/2024 | $10.84 | $10.36 (-4.43%) | $11.12 | $10.05 | 58,893 | $5.48 M |
10/24/2024 | $11.72 | $11.12 (-5.12%) | $11.82 | $10.00 | 66,760 | $5.89 M |
10/23/2024 | $12.20 | $11.60 (-4.92%) | $12.80 | $11.20 | 36,458 | $6.14 M |
10/22/2024 | $11.60 | $12.21 (5.26%) | $12.72 | $11.20 | 44,811 | $6.46 M |
10/21/2024 | $11.76 | $11.62 (-1.19%) | $12.12 | $11.35 | 60,688 | $6.15 M |