Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mainz Biomed B.V. (MYNZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
8.27-0.27 (-3.16%)
At close: 03:57PM EST
7.85 -0.42 (-5.08%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20228.409.038.208.278.2721,700
Dec 01, 20228.679.008.038.608.6035,400
Nov 30, 20228.678.947.758.778.7711,400
Nov 29, 20229.129.128.658.838.8313,300
Nov 28, 20228.719.008.719.009.005,300
Nov 25, 20228.959.008.728.758.755,300
Nov 23, 20229.209.218.429.149.1414,400
Nov 22, 20229.169.258.369.209.2020,100
Nov 21, 20229.399.409.009.009.0010,900
Nov 18, 20229.209.618.859.389.3844,300
Nov 17, 20228.309.158.298.928.9218,400
Nov 16, 20227.688.297.688.228.2211,200
Nov 15, 20227.878.007.707.817.818,300
Nov 14, 20227.337.907.337.867.8615,500
Nov 11, 20227.257.547.257.537.532,200
Nov 10, 20227.037.797.037.257.2523,900
Nov 09, 20226.917.286.707.007.008,200
Nov 08, 20227.407.726.827.207.2016,300
Nov 07, 20226.957.716.957.457.4526,500
Nov 04, 20227.107.116.707.047.049,400
Nov 03, 20227.507.507.117.117.112,500
Nov 02, 20227.167.257.097.097.095,100
Nov 01, 20226.907.156.907.157.157,300
Oct 31, 20226.907.346.907.107.1028,400
Oct 28, 20227.097.096.906.976.978,600
Oct 27, 20227.107.317.007.007.0015,200
Oct 26, 20226.817.466.817.087.086,900
Oct 25, 20226.687.306.686.966.9616,300
Oct 24, 20226.786.856.416.636.6312,800
Oct 21, 20226.717.206.306.796.797,700
Oct 20, 20226.857.106.376.816.8151,300
Oct 19, 20226.527.386.526.856.8520,800
Oct 18, 20227.207.506.797.057.0550,600
Oct 17, 20226.767.006.656.986.9827,200
Oct 14, 20227.387.386.697.017.0110,700
Oct 13, 20227.357.356.427.107.1028,400
Oct 12, 20226.506.896.506.836.8312,200
Oct 11, 20226.967.486.556.616.6124,500
Oct 10, 20226.806.806.256.446.444,900
Oct 07, 20226.186.566.186.366.368,900
Oct 06, 20226.607.076.296.316.3138,300
Oct 05, 20226.916.936.456.556.5511,000
Oct 04, 20226.917.686.917.007.0036,900
Oct 03, 20226.677.066.676.916.916,600
Sep 30, 20226.116.896.116.896.8911,200
Sep 29, 20227.107.146.106.746.7422,200
Sep 28, 20227.138.016.907.247.2436,500
Sep 27, 20227.057.206.687.007.008,100
Sep 26, 20226.827.406.647.047.047,100
Sep 23, 20227.507.506.066.906.9038,900
Sep 22, 20228.198.507.567.957.9521,300
Sep 21, 20228.248.347.528.198.1924,400
Sep 20, 20228.558.698.158.288.2817,000
Sep 19, 20228.608.908.478.518.5110,700
Sep 16, 20228.599.158.378.908.9014,600
Sep 15, 20228.799.058.518.728.7226,600
Sep 14, 20229.009.108.778.778.7713,600
Sep 13, 20228.939.058.808.998.9917,600
Sep 12, 20229.059.158.768.968.9629,000
Sep 09, 20229.509.508.879.049.0426,500
Sep 08, 20228.459.358.459.249.2497,400
Sep 07, 20228.848.848.508.698.693,800
Sep 06, 20228.769.008.398.898.8919,700
Sep 02, 20228.568.908.528.798.7914,400
Sep 01, 20228.998.998.518.518.516,600
Aug 31, 20228.769.288.768.788.7812,900
Aug 30, 20228.908.958.558.898.8921,600
Aug 29, 20228.639.158.318.788.7812,900
Aug 26, 20229.119.307.858.568.56100,200
Aug 25, 20229.089.298.909.079.0714,500
Aug 24, 20229.029.158.758.898.8926,100
Aug 23, 20229.119.358.819.079.0740,500
Aug 22, 20229.819.819.029.169.1615,000
Aug 19, 20229.699.779.269.269.2611,400
Aug 18, 20229.839.959.609.779.7715,700
Aug 17, 202210.4010.409.449.949.9439,200
Aug 16, 202210.5011.179.9510.6410.64193,400
Aug 15, 20229.289.459.169.249.2436,400
Aug 12, 20229.399.509.119.189.1856,200
Aug 11, 20229.559.619.189.299.2922,300
Aug 10, 20229.279.549.199.299.2964,000
Aug 09, 20229.459.599.129.279.2721,400
Aug 08, 20229.629.769.319.429.4242,400
Aug 05, 20229.829.909.629.809.8016,500
Aug 04, 20229.7710.059.659.809.8025,800
Aug 03, 20229.599.949.599.909.9014,600
Aug 02, 202210.0010.129.509.569.5615,700
Aug 01, 20229.6110.369.609.999.9914,100
Jul 29, 20229.379.709.379.459.4510,500
Jul 28, 20229.609.609.359.559.558,000
Jul 27, 20229.459.609.309.489.4820,100
Jul 26, 20229.629.659.259.279.2715,600
Jul 25, 20229.959.959.509.629.6221,900
Jul 22, 202210.0310.089.8610.0410.0410,700
Jul 21, 20229.8010.059.809.999.9912,600
Jul 20, 20229.9410.109.699.879.8718,000
Jul 19, 20229.8810.079.539.949.9426,600
Jul 18, 20229.4410.069.449.879.8725,500
Jul 15, 20229.259.849.009.409.4019,000
Jul 14, 20229.619.619.099.179.1734,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement