ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mainz Biomed N.V. - Ordinary Shares (NQ:MYNZ)

1.176 +0.046 (+4.06%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 1.100 1.150 1.080 1.130 221,314 +0.05(+4.63%)
Nov 28, 2025 1.010 1.130 1.010 1.080 247,499 -0.04(-3.57%)
Nov 26, 2025 1.000 1.130 0.9889 1.120 123,714 +0.12(+12.01%)
Nov 25, 2025 0.9600 1.060 0.9300 0.9999 168,643 +0.04(+3.99%)
Nov 24, 2025 0.9801 0.9999 0.9200 0.9615 254,322 -0.04(-3.75%)
Nov 21, 2025 1.070 1.090 0.9200 0.9990 289,949 -0.06(-5.75%)
Nov 20, 2025 1.120 1.160 1.028 1.060 441,040 -0.06(-5.36%)
Nov 19, 2025 1.200 1.200 1.001 1.120 647,544 -0.08(-6.67%)
Nov 18, 2025 1.340 1.350 1.150 1.200 1,357,538 -0.06(-4.76%)
Nov 17, 2025 1.400 1.400 1.250 1.260 367,349 -0.17(-11.89%)
Nov 14, 2025 1.450 1.580 1.380 1.430 964,474 -0.03(-2.05%)
Nov 13, 2025 1.370 2.090 1.280 1.460 11,640,080 +0.10(+7.35%)
Nov 12, 2025 1.300 1.659 1.255 1.360 1,112,449 +0.06(+4.62%)
Nov 11, 2025 1.340 1.350 1.210 1.300 126,967 -0.02(-1.52%)
Nov 10, 2025 1.370 1.370 1.281 1.320 107,832 +0.01(+0.76%)
Nov 07, 2025 1.380 1.380 1.300 1.310 82,435 -0.05(-3.68%)
Nov 06, 2025 1.420 1.420 1.360 1.360 67,097 -0.06(-4.23%)
Nov 05, 2025 1.400 1.470 1.380 1.420 68,705 +0.03(+2.16%)
Nov 04, 2025 1.450 1.456 1.380 1.390 59,507 -0.08(-5.12%)
Nov 03, 2025 1.460 1.500 1.420 1.465 94,755 -0.01(-1.01%)
Oct 31, 2025 1.480 1.507 1.450 1.480 86,720 -0.02(-1.33%)
Oct 30, 2025 1.460 1.530 1.460 1.500 63,091 +0.04(+2.74%)
Oct 29, 2025 1.530 1.570 1.430 1.460 205,134 -0.11(-7.01%)
Oct 28, 2025 1.620 1.625 1.535 1.570 55,718 -0.03(-1.88%)
Oct 27, 2025 1.600 1.640 1.510 1.600 154,475 +0.01(+0.63%)
Oct 24, 2025 1.620 1.640 1.550 1.590 124,022 -0.02(-1.24%)
Oct 23, 2025 1.490 1.680 1.490 1.610 259,474 +0.11(+7.33%)
Oct 22, 2025 1.540 1.600 1.470 1.500 108,358 -0.05(-3.23%)
Oct 21, 2025 1.580 1.600 1.500 1.550 175,667 -0.01(-0.64%)
Oct 20, 2025 1.490 1.590 1.460 1.560 298,239 +0.07(+4.70%)
Oct 17, 2025 1.410 1.550 1.370 1.490 292,600 +0.08(+5.67%)
Oct 16, 2025 1.480 1.504 1.400 1.410 126,236 -0.07(-4.73%)
Oct 15, 2025 1.540 1.540 1.441 1.480 128,324 -0.06(-3.90%)
Oct 14, 2025 1.570 1.590 1.470 1.540 220,240 -0.03(-1.91%)
Oct 13, 2025 1.650 1.650 1.520 1.570 276,427 -0.03(-1.88%)
Oct 10, 2025 1.600 1.650 1.520 1.600 512,848 +0.08(+5.26%)
Oct 09, 2025 1.520 1.640 1.500 1.520 586,931 -0.08(-5.00%)
Oct 08, 2025 1.430 1.660 1.280 1.600 6,719,546 -0.05(-3.03%)
Oct 07, 2025 1.570 1.730 1.570 1.650 176,148 +0.03(+1.85%)
Oct 06, 2025 1.550 1.690 1.550 1.620 180,004 -0.11(-6.36%)
Oct 03, 2025 1.650 1.750 1.600 1.730 156,112 +0.09(+5.49%)
Oct 02, 2025 1.580 1.640 1.560 1.640 69,921 +0.08(+5.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.