• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Mynaric AG - American Depository Shares (NQ: MYNA )

    1.450 +0.050 (+3.57%)
    Streaming Delayed Price Updated: 3:55 PM EST, Nov 18, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 18, 2024 1.390 1.480 1.390 1.450 21,734 +0.05(+3.57%)
    Nov 15, 2024 1.330 1.440 1.330 1.400 28,690 +0.08(+6.06%)
    Nov 14, 2024 1.360 1.420 1.320 1.320 25,803 -0.09(-6.38%)
    Nov 13, 2024 1.330 1.460 1.300 1.410 63,881 +0.04(+2.92%)
    Nov 12, 2024 1.350 1.460 1.300 1.370 25,219 +0.00(+0.00%)
    Nov 11, 2024 1.450 1.450 1.361 1.370 20,972 -0.05(-3.52%)
    Nov 08, 2024 1.420 1.490 1.410 1.420 23,256 +0.00(+0.00%)
    Nov 07, 2024 1.490 1.500 1.420 1.420 35,206 -0.02(-1.39%)
    Nov 06, 2024 1.450 1.450 1.430 1.440 28,957 +0.00(+0.00%)
    Nov 05, 2024 1.450 1.490 1.420 1.440 41,788 -0.06(-4.00%)
    Nov 04, 2024 1.520 1.520 1.440 1.500 49,360 -0.02(-1.32%)
    Nov 01, 2024 1.390 1.520 1.340 1.520 145,815 +0.19(+14.35%)
    Oct 31, 2024 1.280 1.400 1.260 1.329 45,017 +0.11(+8.96%)
    Oct 30, 2024 1.160 1.310 1.161 1.220 61,115 -0.02(-1.61%)
    Oct 29, 2024 1.250 1.250 1.160 1.240 11,713 +0.01(+0.81%)
    Oct 28, 2024 1.170 1.240 1.170 1.230 17,075 +0.09(+8.37%)
    Oct 25, 2024 1.190 1.200 1.090 1.135 25,159 -0.06(-5.42%)
    Oct 24, 2024 1.270 1.270 1.200 1.200 16,508 -0.05(-4.00%)
    Oct 23, 2024 1.255 1.260 1.220 1.250 8,156 -0.01(-0.79%)
    Oct 22, 2024 1.260 1.280 1.210 1.260 33,542 -0.03(-2.32%)
    Oct 21, 2024 1.280 1.300 1.230 1.290 22,735 -0.00(-0.01%)
    Oct 18, 2024 1.300 1.301 1.270 1.290 11,259 -0.01(-0.77%)
    Oct 17, 2024 1.300 1.305 1.280 1.300 18,726 +0.00(+0.05%)
    Oct 16, 2024 1.290 1.300 1.250 1.299 16,854 +0.05(+3.95%)
    Oct 15, 2024 1.270 1.290 1.250 1.250 19,099 -0.05(-3.85%)
    Oct 14, 2024 1.270 1.305 1.201 1.300 20,618 +0.05(+4.00%)
    Oct 11, 2024 1.350 1.350 1.200 1.250 25,683 -0.10(-7.41%)
    Oct 10, 2024 1.380 1.400 1.300 1.350 24,714 -0.07(-4.93%)
    Oct 09, 2024 1.390 1.440 1.300 1.420 53,808 -0.11(-7.19%)
    Oct 08, 2024 1.600 1.609 1.505 1.530 20,339 -0.07(-4.38%)
    Oct 07, 2024 1.550 1.610 1.460 1.600 67,090 +0.05(+3.23%)
    Oct 04, 2024 1.490 1.570 1.450 1.550 136,856 +0.06(+4.03%)
    Oct 03, 2024 1.400 1.550 1.390 1.490 895,864 +0.15(+11.19%)
    Oct 02, 2024 1.300 1.410 1.290 1.340 39,783 +0.01(+0.75%)
    Oct 01, 2024 1.300 1.370 1.300 1.330 44,721 +0.00(+0.00%)
    Sep 30, 2024 1.430 1.430 1.280 1.330 92,717 -0.09(-6.34%)
    Sep 27, 2024 1.410 1.480 1.400 1.420 40,158 +0.01(+0.71%)
    Sep 26, 2024 1.510 1.620 1.410 1.410 161,687 -0.08(-5.37%)
    Sep 25, 2024 1.360 1.690 1.330 1.490 227,659 +0.14(+10.37%)
    Sep 24, 2024 1.230 1.390 1.200 1.350 153,936 +0.08(+6.30%)
    Sep 23, 2024 1.270 1.290 1.220 1.270 69,157 -0.05(-3.79%)
    Sep 20, 2024 1.210 1.370 1.180 1.320 311,647 +0.04(+3.13%)
    Sep 19, 2024 1.240 1.500 1.130 1.280 2,961,839 +0.19(+17.43%)
    Sep 18, 2024 0.9700 1.240 0.9578 1.090 490,911 +0.17(+18.35%)
    Sep 17, 2024 0.8200 1.120 0.8069 0.9210 2,704,736 +0.13(+16.58%)
    Sep 16, 2024 0.7400 0.8616 0.6907 0.7900 593,999 +0.08(+11.28%)
    Sep 13, 2024 0.6973 0.7227 0.6900 0.7099 43,590 +0.00(+0.51%)
    Sep 12, 2024 0.7200 0.7400 0.7000 0.7063 102,870 +0.03(+3.87%)
    Sep 11, 2024 0.6900 0.6900 0.6599 0.6800 29,270 +0.02(+3.03%)
    Sep 10, 2024 0.7400 0.7400 0.6587 0.6600 155,601 -0.08(-10.80%)
    Sep 09, 2024 0.7500 0.7600 0.7308 0.7399 52,484 -0.02(-2.64%)
    Sep 06, 2024 0.8000 0.8479 0.7487 0.7600 93,024 -0.05(-6.18%)
    Sep 05, 2024 0.8600 0.8700 0.8000 0.8101 95,302 -0.08(-8.81%)
    Sep 04, 2024 0.9400 0.9400 0.8450 0.8884 92,730 -0.05(-4.98%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.