Mainz Biomed B.V. (MYNZ) Charts

$4.69

south_east
-$0 (0%)
Day's range
$4.45
Day's range
$4.87

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