Mainz Biomed N.V. - Ordinary Shares (MYNZ)
3.4400
+0.5100 (17.41%)
NASDAQ · Last Trade: Apr 2nd, 7:50 PM EDT
Historical Prices For Mainz Biomed N.V. - Ordinary Shares (MYNZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.90 | 3.64 | 2.81 | 3.44 | 132,244 | 3.44 |
| 4/01/2025 | 3.20 | 3.37 | 2.72 | 2.93 | 104,078 | 2.93 |
| 3/31/2025 | 3.55 | 3.55 | 2.88 | 3.21 | 233,069 | 3.21 |
| 3/28/2025 | 3.92 | 3.99 | 3.29 | 3.58 | 263,871 | 3.58 |
| 3/27/2025 | 4.22 | 4.24 | 3.82 | 3.97 | 266,716 | 3.97 |
| 3/26/2025 | 4.34 | 4.35 | 3.90 | 4.27 | 241,538 | 4.27 |
| 3/25/2025 | 4.52 | 4.70 | 4.16 | 4.25 | 146,925 | 4.25 |
| 3/24/2025 | 4.80 | 4.80 | 4.49 | 4.62 | 67,617 | 4.62 |
| 3/21/2025 | 4.76 | 4.83 | 4.47 | 4.58 | 62,794 | 4.58 |
| 3/20/2025 | 4.32 | 5.34 | 4.30 | 4.80 | 331,222 | 4.80 |
| 3/19/2025 | 4.12 | 4.31 | 4.06 | 4.27 | 72,262 | 4.27 |
| 3/18/2025 | 4.53 | 4.59 | 4.15 | 4.16 | 131,567 | 4.16 |
| 3/17/2025 | 4.34 | 4.72 | 4.26 | 4.63 | 93,510 | 4.63 |
| 3/14/2025 | 4.80 | 4.84 | 4.20 | 4.37 | 107,695 | 4.37 |
| 3/13/2025 | 4.77 | 4.98 | 4.40 | 4.73 | 694,832 | 4.73 |
| 3/12/2025 | 4.92 | 5.05 | 4.56 | 4.89 | 104,863 | 4.89 |
| 3/11/2025 | 4.93 | 5.00 | 4.14 | 4.66 | 177,199 | 4.66 |
| 3/10/2025 | 5.41 | 5.54 | 4.81 | 4.91 | 148,294 | 4.91 |
| 3/07/2025 | 5.37 | 5.62 | 5.20 | 5.61 | 73,821 | 5.61 |
| 3/06/2025 | 5.33 | 5.59 | 5.05 | 5.45 | 117,507 | 5.45 |
| 3/05/2025 | 4.99 | 5.50 | 4.89 | 5.40 | 112,373 | 5.40 |
| 3/04/2025 | 5.07 | 5.23 | 4.65 | 4.95 | 116,954 | 4.95 |
| 3/03/2025 | 5.25 | 5.69 | 4.98 | 5.07 | 221,346 | 5.07 |
| 2/28/2025 | 6.04 | 6.04 | 5.14 | 5.23 | 192,114 | 5.23 |
| 2/27/2025 | 5.86 | 6.29 | 5.79 | 6.04 | 260,016 | 6.04 |
| 2/26/2025 | 5.24 | 5.79 | 5.12 | 5.68 | 239,393 | 5.68 |
| 2/25/2025 | 5.50 | 5.78 | 5.02 | 5.21 | 154,262 | 5.21 |
| 2/24/2025 | 5.55 | 5.80 | 4.87 | 5.66 | 229,049 | 5.66 |
| 2/21/2025 | 5.74 | 5.94 | 5.45 | 5.74 | 215,930 | 5.74 |
| 2/20/2025 | 5.09 | 5.84 | 5.09 | 5.60 | 165,133 | 5.60 |
| 2/19/2025 | 5.96 | 5.96 | 5.08 | 5.22 | 311,368 | 5.22 |
| 2/18/2025 | 5.96 | 6.25 | 5.64 | 6.00 | 234,128 | 6.00 |
| 2/14/2025 | 6.48 | 6.66 | 5.97 | 6.04 | 448,930 | 6.04 |
| 2/13/2025 | 7.53 | 7.80 | 5.95 | 6.53 | 600,364 | 6.53 |
| 2/12/2025 | 7.80 | 8.00 | 7.02 | 7.58 | 473,028 | 7.58 |
| 2/11/2025 | 7.12 | 8.16 | 7.03 | 7.89 | 560,860 | 7.89 |
| 2/10/2025 | 7.41 | 7.76 | 6.80 | 7.09 | 475,576 | 7.09 |
| 2/07/2025 | 7.13 | 7.50 | 6.47 | 7.41 | 357,919 | 7.41 |
| 2/06/2025 | 7.70 | 7.74 | 6.69 | 7.25 | 391,793 | 7.25 |
| 2/05/2025 | 8.20 | 8.20 | 6.69 | 7.30 | 555,475 | 7.30 |
| 2/04/2025 | 7.26 | 7.70 | 6.19 | 7.00 | 476,712 | 7.00 |
| 2/03/2025 | 5.68 | 7.50 | 5.50 | 6.92 | 740,777 | 6.92 |
| 1/31/2025 | 5.75 | 6.80 | 5.69 | 6.09 | 385,284 | 6.09 |
| 1/30/2025 | 5.15 | 6.60 | 5.10 | 5.34 | 353,531 | 5.34 |
| 1/29/2025 | 5.14 | 5.34 | 4.65 | 5.05 | 113,679 | 5.05 |
| 1/28/2025 | 5.08 | 5.74 | 4.91 | 5.18 | 148,740 | 5.18 |
| 1/27/2025 | 4.52 | 4.95 | 4.26 | 4.93 | 147,779 | 4.93 |
| 1/24/2025 | 4.38 | 4.50 | 4.20 | 4.45 | 51,412 | 4.45 |
| 1/23/2025 | 4.52 | 4.63 | 4.22 | 4.41 | 35,705 | 4.41 |
| 1/22/2025 | 4.80 | 4.93 | 4.39 | 4.50 | 79,294 | 4.50 |
| 1/21/2025 | 5.07 | 5.09 | 4.56 | 4.90 | 48,391 | 4.90 |
| 1/17/2025 | 4.87 | 4.87 | 4.45 | 4.83 | 42,867 | 4.83 |
| 1/16/2025 | 5.00 | 5.48 | 4.60 | 4.65 | 95,082 | 4.65 |
| 1/15/2025 | 5.30 | 6.81 | 4.72 | 5.00 | 206,408 | 5.00 |
| 1/14/2025 | 4.68 | 5.38 | 4.66 | 5.29 | 78,482 | 5.29 |
| 1/13/2025 | 4.55 | 4.77 | 4.24 | 4.67 | 114,879 | 4.67 |
| 1/10/2025 | 3.86 | 4.84 | 3.86 | 4.28 | 173,560 | 4.28 |
| 1/08/2025 | 4.63 | 4.63 | 3.99 | 3.99 | 50,222 | 3.99 |
| 1/07/2025 | 5.50 | 5.50 | 4.45 | 4.67 | 45,053 | 4.67 |
| 1/06/2025 | 4.44 | 5.49 | 4.43 | 5.07 | 142,512 | 5.07 |
| 1/03/2025 | 4.30 | 4.50 | 4.30 | 4.38 | 31,251 | 4.38 |