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)

0.8441 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 0.8441 0 +0.02(+2.07%)
Mar 10, 2026 0.7900 0.8500 0.7910 0.8270 95,537 +0.02(+2.09%)
Mar 09, 2026 0.8300 0.8704 0.7943 0.8101 128,683 -0.02(-2.40%)
Mar 06, 2026 0.8200 0.8300 0.8000 0.8300 190,366 +0.02(+2.29%)
Mar 05, 2026 0.9300 0.9300 0.7901 0.8114 197,056 -0.10(-10.84%)
Mar 04, 2026 0.8200 0.9400 0.8170 0.9100 230,244 +0.07(+8.79%)
Mar 03, 2026 0.7382 0.8399 0.6800 0.8365 184,354 +0.07(+9.10%)
Mar 02, 2026 0.7450 0.7872 0.7010 0.7667 78,314 +0.01(+0.88%)
Feb 27, 2026 0.7200 0.7692 0.7170 0.7600 182,951 +0.02(+3.15%)
Feb 26, 2026 0.6100 0.7400 0.5900 0.7368 321,952 +0.12(+19.22%)
Feb 25, 2026 0.6000 0.6180 0.5749 0.6180 91,430 +0.01(+0.98%)
Feb 24, 2026 0.5600 0.6588 0.5476 0.6120 349,746 +0.02(+3.45%)
Feb 23, 2026 0.6000 0.6101 0.5511 0.5916 126,149 -0.02(-2.97%)
Feb 20, 2026 0.5900 0.6250 0.5860 0.6097 132,870 -0.02(-3.19%)
Feb 19, 2026 0.6000 0.6300 0.5601 0.6298 424,526 +0.01(+0.98%)
Feb 18, 2026 0.6040 0.6793 0.6000 0.6237 349,045 -0.05(-7.65%)
Feb 17, 2026 0.7500 0.7500 0.6079 0.6754 7,889,482 -0.12(-15.58%)
Feb 13, 2026 0.7400 0.8380 0.7400 0.8000 55,052 +0.05(+6.52%)
Feb 12, 2026 0.8484 0.8484 0.7000 0.7510 281,916 -0.10(-11.31%)
Feb 11, 2026 0.8890 0.8890 0.8108 0.8468 104,279 -0.05(-5.81%)
Feb 10, 2026 0.8800 0.9200 0.8550 0.8990 127,701 +0.03(+3.91%)
Feb 09, 2026 0.9500 0.9900 0.6000 0.8652 760,658 -0.08(-8.48%)
Feb 06, 2026 1.000 1.040 0.9200 0.9454 262,941 -0.04(-4.51%)
Feb 05, 2026 1.080 1.120 0.9900 0.9900 301,215 -0.09(-8.33%)
Feb 04, 2026 1.150 1.150 1.080 1.080 187,210 -0.05(-4.42%)
Feb 03, 2026 1.140 1.160 1.100 1.130 212,696 +0.00(+0.00%)
Feb 02, 2026 1.180 1.230 1.120 1.130 166,157 -0.06(-5.04%)
Jan 30, 2026 1.200 1.260 1.163 1.190 172,167 -0.05(-4.03%)
Jan 29, 2026 1.210 1.370 1.160 1.240 290,889 +0.05(+4.20%)
Jan 28, 2026 1.200 1.270 1.150 1.190 169,234 -0.03(-2.46%)
Jan 27, 2026 1.290 1.330 1.215 1.220 221,341 -0.08(-6.15%)
Jan 26, 2026 1.180 1.600 1.170 1.300 2,148,084 +0.12(+10.17%)
Jan 23, 2026 1.200 1.220 1.120 1.180 610,759 +0.00(+0.00%)
Jan 22, 2026 1.230 1.280 1.160 1.180 836,111 +0.00(+0.00%)
Jan 21, 2026 1.120 1.200 1.100 1.180 564,948 +0.08(+7.27%)
Jan 20, 2026 1.130 1.145 1.080 1.100 268,601 -0.06(-5.17%)
Jan 16, 2026 1.180 1.190 1.120 1.160 360,809 -0.03(-2.52%)
Jan 15, 2026 1.150 1.200 1.090 1.190 341,550 +0.07(+6.25%)
Jan 14, 2026 1.120 1.150 1.090 1.120 304,536 +0.00(+0.00%)
Jan 13, 2026 1.170 1.200 1.100 1.120 364,333 -0.05(-4.27%)
Jan 12, 2026 1.180 1.210 1.120 1.170 315,289 -0.01(-0.85%)
Jan 09, 2026 1.210 1.220 1.120 1.180 543,698 +0.00(+0.43%)
Jan 08, 2026 1.280 1.300 1.155 1.175 513,171 -0.08(-6.75%)
Jan 07, 2026 1.390 1.390 1.120 1.260 686,527 -0.09(-6.67%)
Jan 06, 2026 1.450 1.500 1.300 1.350 1,390,530 +0.08(+6.30%)
Jan 05, 2026 1.170 1.340 1.150 1.270 1,651,790 +0.11(+9.48%)
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.