-
5 DAY PERFORMANCE
-12.00% -
1 MONTH PERFORMANCE
-27.42% -
3 MONTH PERFORMANCE
-43.23% -
6 MONTH PERFORMANCE
-67.64% -
YEAR-TO-DATE PERFORMANCE
-81.03% -
1 YEAR PERFORMANCE
-81.82%
Mainz Biomed B.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $0.22 | $0.22 (-0.14%) | $0.23 | $0.22 | 1.60 M | $4.65 M |
| 11/18/2024 | $0.24 | $0.23 (-5.66%) | $0.24 | $0.21 | 3.17 M | $4.77 M |
| 11/15/2024 | $0.25 | $0.24 (-3.87%) | $0.25 | $0.23 | 2.73 M | $5.05 M |
| 11/14/2024 | $0.26 | $0.25 (-2.72%) | $0.26 | $0.22 | 4.80 M | $4.42 M |
| 11/13/2024 | $0.26 | $0.25 (-3.85%) | $0.28 | $0.23 | 6.90 M | $4.42 M |
| 11/12/2024 | $0.25 | $0.28 (11.21%) | $0.36 | $0.22 | 51.33 M | $5.86 M |
| 11/11/2024 | $0.24 | $0.22 (-10.42%) | $0.24 | $0.21 | 2.51 M | $3.80 M |
| 11/08/2024 | $0.22 | $0.23 (4.66%) | $0.25 | $0.22 | 2.72 M | $4.13 M |
| 11/07/2024 | $0.25 | $0.22 (-10.2%) | $0.25 | $0.21 | 1.62 M | $4.66 M |
| 11/06/2024 | $0.24 | $0.22 (-7.06%) | $0.24 | $0.21 | 1.92 M | $4.66 M |
| 11/05/2024 | $0.24 | $0.24 (-1.13%) | $0.25 | $0.23 | 1.14 M | $5.01 M |
| 11/04/2024 | $0.23 | $0.24 (6.12%) | $0.25 | $0.21 | 2.19 M | $5.10 M |
| 11/01/2024 | $0.24 | $0.23 (-6.58%) | $0.24 | $0.22 | 3.41 M | $4.81 M |
| 10/31/2024 | $0.26 | $0.25 (-5.77%) | $0.26 | $0.24 | 2.45 M | $5.19 M |
| 10/30/2024 | $0.27 | $0.26 (-5.56%) | $0.27 | $0.25 | 2.02 M | $5.40 M |
| 10/29/2024 | $0.25 | $0.27 (7.96%) | $0.29 | $0.24 | 3.47 M | $5.71 M |
| 10/28/2024 | $0.26 | $0.26 (-1.01%) | $0.27 | $0.24 | 3.32 M | $5.42 M |
| 10/25/2024 | $0.27 | $0.26 (-4.43%) | $0.28 | $0.25 | 2.36 M | $5.48 M |
| 10/24/2024 | $0.29 | $0.28 (-5.05%) | $0.30 | $0.25 | 2.67 M | $5.89 M |
| 10/23/2024 | $0.31 | $0.29 (-4.92%) | $0.32 | $0.28 | 1.46 M | $6.14 M |
| 10/22/2024 | $0.29 | $0.31 (5.28%) | $0.32 | $0.28 | 1.79 M | $6.46 M |
| 10/21/2024 | $0.29 | $0.29 (-1.19%) | $0.30 | $0.28 | 2.43 M | $6.15 M |
| 10/18/2024 | $0.30 | $0.30 (1.71%) | $0.32 | $0.28 | 2.00 M | $6.42 M |
| 10/17/2024 | $0.32 | $0.30 (-6.88%) | $0.32 | $0.30 | 1.39 M | $6.31 M |
| 10/16/2024 | $0.29 | $0.32 (9.66%) | $0.33 | $0.29 | 1.60 M | $6.73 M |
| 10/15/2024 | $0.30 | $0.29 (-4.9%) | $0.32 | $0.24 | 3.75 M | $6.07 M |
| 10/14/2024 | $0.34 | $0.32 (-5.88%) | $0.34 | $0.28 | 2.74 M | $6.77 M |
| 10/11/2024 | $0.33 | $0.33 (1.21%) | $0.35 | $0.30 | 2.31 M | $7.07 M |
| 10/10/2024 | $0.39 | $0.32 (-17.19%) | $0.40 | $0.31 | 4.72 M | $6.85 M |
| 10/09/2024 | $0.30 | $0.38 (26.28%) | $0.40 | $0.29 | 5.28 M | $7.96 M |
| 10/08/2024 | $0.28 | $0.29 (3.57%) | $0.31 | $0.27 | 3.03 M | $6.14 M |
| 10/07/2024 | $0.25 | $0.27 (9.96%) | $0.28 | $0.24 | 2.39 M | $5.70 M |
| 10/04/2024 | $0.26 | $0.24 (-5.66%) | $0.26 | $0.23 | 2.59 M | $5.12 M |
| 10/03/2024 | $0.25 | $0.26 (3.43%) | $0.26 | $0.23 | 581,300 | $5.43 M |
| 10/02/2024 | $0.27 | $0.25 (-8.89%) | $0.27 | $0.23 | 1.84 M | $5.21 M |
| 10/01/2024 | $0.26 | $0.26 (1.29%) | $0.27 | $0.24 | 1.67 M | $5.47 M |
| 09/30/2024 | $0.25 | $0.25 (-2.24%) | $0.25 | $0.23 | 1.60 M | $5.27 M |
| 09/27/2024 | $0.22 | $0.25 (10.07%) | $0.26 | $0.22 | 3.19 M | $5.23 M |
| 09/26/2024 | $0.20 | $0.21 (5.37%) | $0.22 | $0.20 | 534,700 | $4.53 M |
| 09/25/2024 | $0.20 | $0.20 (2.11%) | $0.21 | $0.19 | 853,100 | $4.30 M |
| 09/24/2024 | $0.20 | $0.20 (-2.16%) | $0.21 | $0.19 | 1.72 M | $4.21 M |
| 09/23/2024 | $0.21 | $0.20 (-5.48%) | $0.23 | $0.20 | 3.47 M | $4.24 M |
| 09/20/2024 | $0.26 | $0.24 (-6.18%) | $0.26 | $0.23 | 3.40 M | $5.14 M |
| 09/19/2024 | $0.26 | $0.25 (-2.76%) | $0.28 | $0.24 | 1.81 M | $5.29 M |
| 09/18/2024 | $0.27 | $0.25 (-4.11%) | $0.30 | $0.23 | 3.38 M | $5.38 M |
| 09/17/2024 | $0.31 | $0.27 (-10.21%) | $0.33 | $0.25 | 4.63 M | $5.81 M |
| 09/16/2024 | $0.30 | $0.30 (0.43%) | $0.32 | $0.30 | 962,847 | $6.43 M |
| 09/13/2024 | $0.33 | $0.30 (-7.64%) | $0.33 | $0.29 | 2.14 M | $6.45 M |
| 09/12/2024 | $0.32 | $0.32 (1.71%) | $0.33 | $0.31 | 2.24 M | $6.78 M |
| 09/11/2024 | $0.34 | $0.32 (-6.99%) | $0.35 | $0.31 | 2.52 M | $6.67 M |
| 09/10/2024 | $0.35 | $0.35 (-1.4%) | $0.39 | $0.32 | 3.40 M | $7.30 M |
| 09/09/2024 | $0.33 | $0.37 (12.12%) | $0.39 | $0.32 | 3.12 M | $7.83 M |
| 09/06/2024 | $0.33 | $0.33 (-1.6%) | $0.34 | $0.32 | 2.36 M | $6.91 M |
| 09/05/2024 | $0.35 | $0.33 (-3.19%) | $0.36 | $0.33 | 2.08 M | $7.07 M |
| 09/04/2024 | $0.39 | $0.36 (-9.67%) | $0.40 | $0.34 | 2.26 M | $7.53 M |
| 09/03/2024 | $0.36 | $0.39 (10.68%) | $0.41 | $0.35 | 1.96 M | $8.32 M |
| 08/30/2024 | $0.36 | $0.35 (-2.83%) | $0.37 | $0.35 | 687,800 | $7.49 M |
| 08/29/2024 | $0.36 | $0.36 (0.69%) | $0.37 | $0.33 | 1.17 M | $7.67 M |
| 08/28/2024 | $0.37 | $0.35 (-4.41%) | $0.39 | $0.33 | 1.81 M | $7.49 M |
| 08/27/2024 | $0.42 | $0.36 (-15.19%) | $0.44 | $0.35 | 2.00 M | $7.54 M |
| 08/26/2024 | $0.37 | $0.43 (15.91%) | $0.46 | $0.37 | 3.46 M | $9.18 M |
| 08/23/2024 | $0.34 | $0.36 (4.18%) | $0.37 | $0.33 | 564,700 | $7.60 M |
| 08/22/2024 | $0.38 | $0.35 (-7.61%) | $0.38 | $0.33 | 1.28 M | $7.35 M |
| 08/21/2024 | $0.38 | $0.36 (-6.2%) | $0.39 | $0.34 | 1.57 M | $7.53 M |
| 08/20/2024 | $0.40 | $0.38 (-4.65%) | $0.40 | $0.36 | 1.83 M | $8.07 M |
| 08/19/2024 | $0.34 | $0.39 (13.97%) | $0.41 | $0.34 | 1.68 M | $8.20 M |