Skip to main content
Mainz Biomed N.V. (MYNZ)
NASDAQ: MYNZ · Real-Time Price · USD
0.810
-0.020 (-2.40%)
At close: Mar 9, 2026, 4:00 PM EDT
0.857
+0.047 (5.79%)
After-hours: Mar 9, 2026, 7:53 PM EDT

Mainz Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.830.870.790.810.81-2.40%128,681
Mar 6, 20260.820.830.800.830.832.29%181,384
Mar 5, 20260.930.930.790.810.81-10.84%195,389
Mar 4, 20260.820.940.820.910.918.79%230,367
Mar 3, 20260.740.840.680.840.849.10%167,109
Mar 2, 20260.750.790.700.770.770.88%78,142
Feb 27, 20260.720.770.720.760.763.15%106,560
Feb 26, 20260.610.740.590.740.7419.22%321,950
Feb 25, 20260.600.620.570.620.620.98%91,451
Feb 24, 20260.560.660.550.610.613.45%348,746
Feb 23, 20260.600.610.550.590.59-2.97%126,149
Feb 20, 20260.590.630.590.610.61-3.19%115,657
Feb 19, 20260.600.630.560.630.630.98%425,477
Feb 18, 20260.600.680.600.620.62-7.65%349,107
Feb 17, 20260.750.750.610.680.68-15.58%7,891,461
Feb 13, 20260.740.840.740.800.806.52%54,097
Feb 12, 20260.850.850.700.750.75-11.31%281,916
Feb 11, 20260.890.890.810.850.85-5.81%104,279
Feb 10, 20260.880.920.860.900.903.91%127,771
Feb 9, 20260.950.990.600.870.87-8.48%760,659
Feb 6, 20261.001.040.920.950.95-4.51%262,936
Feb 5, 20261.081.120.990.990.99-8.33%300,897
Feb 4, 20261.151.151.081.081.08-4.42%186,999
Feb 3, 20261.141.161.101.131.13-211,881
Feb 2, 20261.181.231.121.131.13-5.04%166,157
Jan 30, 20261.201.261.161.191.19-4.03%172,073
Jan 29, 20261.211.371.161.241.244.20%292,730
Jan 28, 20261.201.271.151.191.19-2.46%169,290
Jan 27, 20261.291.331.221.221.22-6.15%221,491
Jan 26, 20261.181.601.171.301.3010.17%2,122,089
Jan 23, 20261.201.221.121.181.18-610,733
Jan 22, 20261.231.281.161.181.18-836,113
Jan 21, 20261.121.201.101.181.187.27%553,876
Jan 20, 20261.131.151.081.101.10-5.17%260,258
Jan 16, 20261.181.191.121.161.16-2.52%358,744
Jan 15, 20261.151.201.091.191.196.25%341,550
Jan 14, 20261.121.151.091.121.12-305,038
Jan 13, 20261.171.201.101.121.12-4.27%364,333
Jan 12, 20261.181.211.121.171.17-0.85%315,291
Jan 9, 20261.211.221.121.181.180.43%543,610
Jan 8, 20261.281.301.161.181.18-6.75%512,033
Jan 7, 20261.391.391.121.261.26-6.67%686,927
Jan 6, 20261.451.501.301.351.356.30%1,384,952
Jan 5, 20261.171.341.151.271.279.48%1,595,538
Jan 2, 20261.101.231.081.161.163.57%123,232
Dec 31, 20251.151.211.111.121.12-3.45%161,715
Dec 30, 20251.201.201.121.161.16-4.13%290,126
Dec 29, 20251.271.271.191.211.21-4.72%223,027
Dec 26, 20251.181.351.171.271.278.55%333,531
Dec 24, 20251.141.191.121.171.171.74%89,009
Dec 23, 20251.131.231.121.151.152.68%188,776
Dec 22, 20251.251.281.091.121.12-6.67%351,475
Dec 19, 20251.231.291.181.201.20-2.44%400,172
Dec 18, 20251.121.241.111.231.2314.95%513,609
Dec 17, 20251.031.121.001.071.077.00%259,924
Dec 16, 20251.031.031.001.001.00-1.96%71,871
Dec 15, 20251.071.071.021.021.02-0.97%202,844
Dec 12, 20251.041.071.001.031.03-1.90%196,467
Dec 11, 20251.081.121.051.051.05-4.55%88,493
Dec 10, 20251.071.141.051.101.103.77%150,576
Dec 9, 20251.071.101.041.061.06-1.85%78,144
Dec 8, 20251.171.171.081.081.08-6.90%83,188
Dec 5, 20251.191.201.161.161.16-0.85%101,120
Dec 4, 20251.111.201.111.171.170.86%128,659
Dec 3, 20251.171.191.121.161.16-90,592
Dec 2, 20251.121.191.111.161.162.65%122,342
Dec 1, 20251.101.151.081.131.134.63%221,346
Nov 28, 20251.011.131.011.081.08-3.57%245,277
Nov 26, 20251.001.130.991.121.1212.01%121,109
Nov 25, 20250.961.060.931.001.003.99%167,718
Nov 24, 20250.981.000.920.960.96-3.75%253,053
Nov 21, 20251.071.090.921.001.00-5.75%281,238
Nov 20, 20251.121.161.031.061.06-5.36%442,774
Nov 19, 20251.201.201.001.121.12-6.67%651,220
Nov 18, 20251.341.351.151.201.20-4.76%1,359,499
Nov 17, 20251.401.401.251.261.26-11.89%367,759
Nov 14, 20251.451.581.381.431.43-2.05%963,848
Nov 13, 20251.372.091.281.461.467.35%11,692,426
Nov 12, 20251.301.661.261.361.364.62%1,177,901
Nov 11, 20251.341.351.211.301.30-1.52%127,469
Nov 10, 20251.371.371.281.321.320.76%107,932
Nov 7, 20251.381.381.301.311.31-3.68%82,435
Nov 6, 20251.421.421.361.361.36-4.23%67,303
Nov 5, 20251.401.471.381.421.422.16%68,725
Nov 4, 20251.451.461.381.391.39-5.12%59,507
Nov 3, 20251.461.501.421.471.47-1.01%94,755
Oct 31, 20251.481.511.451.481.48-1.33%86,720
Oct 30, 20251.461.531.461.501.502.74%63,091
Oct 29, 20251.531.571.431.461.46-7.01%205,248
Oct 28, 20251.621.631.541.571.57-1.88%55,718
Oct 27, 20251.601.641.511.601.600.63%154,910
Oct 24, 20251.621.641.551.591.59-1.24%124,022
Oct 23, 20251.491.681.491.611.617.33%259,474
Oct 22, 20251.541.601.471.501.50-3.23%108,408
Oct 21, 20251.581.601.501.551.55-0.64%175,802
Oct 20, 20251.491.591.461.561.564.70%298,239
Oct 17, 20251.411.551.371.491.495.67%292,600
Oct 16, 20251.481.501.401.411.41-4.73%126,342
Oct 15, 20251.541.541.441.481.48-3.90%129,330
Oct 14, 20251.571.591.471.541.54-1.91%220,651