Get the Stockscreener App
0.8114
10.84%
-0.0986
After Hours:
.84
0.0286
+3.52%
Mainz Biomed N V Stock (MYNZ) Price History
The historical daily chart and data for Mainz Biomed N V stock (MYNZ), show that the latest closing stock price as of March 05, 2026, is $0.8114.
- Mainz Biomed N V all-time high stock price is $54.80, occurred on December 05, 2023.
- The lowest Mainz Biomed N V stock price recorded was $0.18 on December 02, 2024. Since then, Mainz Biomed N V's stock price has risen over 350.78% to $0.8114 now.
- The 52-week high stock price for MYNZ is $5.62, representing a 592.63% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for MYNZ is $0.5476, indicating a -32.51% decrease from the current share price, occurred on February 24, 2026.
- The closing price of Mainz Biomed N V (MYNZ) stock in the beginning of 2025 was $10.55. The stock closed the year at $7.10, a loss of over -32.70% for the year.
The table below shows more information about MYNZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.93 | $0.7901 | $0.1399 | 195,529.0 | -10.84% |
| Mar 04, 2026 | $0.94 | $0.817 | $0.123 | 229,804.0 | +8.79% |
| Mar 03, 2026 | $0.8399 | $0.68 | $0.1599 | 174,549.0 | +9.10% |
| Mar 02, 2026 | $0.7872 | $0.701 | $0.0862 | 78,142.0 | +0.88% |
| Feb 27, 2026 | $0.7692 | $0.717 | $0.0522 | 138,625.0 | +3.15% |
| Feb 26, 2026 | $0.74 | $0.59 | $0.15 | 319,948.0 | +19.22% |
| Feb 25, 2026 | $0.618 | $0.5749 | $0.0431 | 89,827.0 | +0.98% |
| Feb 24, 2026 | $0.6588 | $0.5476 | $0.1112 | 348,746.0 | +3.45% |
| Feb 23, 2026 | $0.6101 | $0.5511 | $0.059 | 125,848.0 | -2.97% |
| Feb 20, 2026 | $0.625 | $0.586 | $0.039 | 118,870.0 | -3.19% |
| Feb 19, 2026 | $0.63 | $0.5601 | $0.07 | 424,406.0 | +0.98% |
| Feb 18, 2026 | $0.6793 | $0.60 | $0.0793 | 348,873.0 | -7.65% |
| Feb 17, 2026 | $0.75 | $0.6079 | $0.1421 | 7,870,070.0 | -15.58% |
| Feb 13, 2026 | $0.838 | $0.74 | $0.098 | 54,172.0 | +6.52% |
| Feb 12, 2026 | $0.8484 | $0.70 | $0.1484 | 281,911.0 | -11.31% |
| Feb 11, 2026 | $0.889 | $0.8108 | $0.0782 | 104,146.0 | -5.81% |
| Feb 10, 2026 | $0.92 | $0.855 | $0.065 | 127,692.0 | +3.91% |
| Feb 09, 2026 | $0.99 | $0.60 | $0.39 | 759,871.0 | -8.48% |
| Feb 06, 2026 | $1.04 | $0.92 | $0.12 | 262,134.0 | -4.51% |
| Feb 05, 2026 | $1.12 | $0.99 | $0.13 | 300,952.0 | -8.33% |
| Feb 04, 2026 | $1.15 | $1.08 | $0.07 | 187,210.0 | -4.42% |
Mainz Biomed N V Stock (MYNZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mainz Biomed N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MYNZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mainz Biomed N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mainz Biomed N V Stock (MYNZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.94 | $0.68 | $0.26 | 873,553.0 | +6.76% |
| Feb, 2026 | $1.23 | $0.5476 | $0.6824 | 12,236,917.0 | -36.13% |
| Jan, 2026 | $1.60 | $1.08 | $0.52 | 11,746,612.0 | +6.25% |
Mainz Biomed N V Stock (MYNZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.35 | $0.995 | $0.355 | 4,172,165.0 | +7.41% |
| Nov, 2025 | $2.09 | $0.92 | $1.17 | 18,144,309.0 | -27.03% |
| Oct, 2025 | $1.75 | $1.28 | $0.4699 | 10,957,264.0 | -0.67% |
| Sep, 2025 | $1.79 | $1.44 | $0.35 | 1,212,159.0 | -11.31% |
| Aug, 2025 | $1.90 | $1.30 | $0.60 | 3,406,993.0 | -1.75% |
| Jul, 2025 | $2.17 | $1.35 | $0.82 | 3,757,312.0 | +21.28% |
| Jun, 2025 | $2.17 | $1.34 | $0.8319 | 2,401,238.0 | -29.85% |
| May, 2025 | $3.57 | $1.92 | $1.65 | 2,705,580.0 | -41.40% |
| Apr, 2025 | $4.43 | $2.65 | $1.78 | 5,400,161.0 | +6.85% |
| Mar, 2025 | $5.69 | $2.88 | $2.81 | 3,662,411.0 | -38.62% |
| Feb, 2025 | $8.20 | $4.87 | $3.33 | 7,027,635.0 | -14.12% |
| Jan, 2025 | $6.81 | $3.86 | $2.95 | 2,346,028.0 | +40.97% |
Mainz Biomed N V Stock (MYNZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.56 | $3.65 | $4.91 | 3,232,045.0 | -48.18% |
| Nov, 2024 | $14.39 | $7.60 | $6.79 | 2,976,992.3 | -10.20% |
| Oct, 2024 | $16.04 | $9.20 | $6.84 | 1,426,856.0 | -1.61% |
| Sep, 2024 | $16.32 | $7.41 | $8.91 | 1,129,345.7 | -29.60% |
| Aug, 2024 | $18.63 | $12.24 | $6.39 | 729,952.4 | -24.20% |
| Jul, 2024 | $22.40 | $12.24 | $10.16 | 905,156.3 | +16.36% |
| Jun, 2024 | $35.60 | $13.63 | $21.97 | 168,041.0 | -53.87% |
| May, 2024 | $40.40 | $22.00 | $18.40 | 119,222.4 | -1.22% |
| Apr, 2024 | $45.20 | $31.20 | $14.00 | 72,529.4 | -14.57% |
| Mar, 2024 | $45.60 | $34.18 | $11.42 | 34,675.0 | +16.49% |
| Feb, 2024 | $48.80 | $34.00 | $14.80 | 55,869.7 | -8.85% |
| Jan, 2024 | $48.80 | $38.00 | $10.80 | 42,270.0 | -16.38% |
2.14%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):