Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

6.680 +1.910 (+40.04%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	5.240	7.223	5.190	6.680	672,760	+1.89(+39.37%)
Dec 19, 2024	4.530	4.850	4.220	4.793	308,351	+1.01(+26.80%)
Dec 18, 2024	4.380	4.380	3.650	3.780	80,761	-0.64(-14.48%)
Dec 17, 2024	4.920	4.920	4.320	4.420	83,696	-0.31(-6.62%)
Dec 16, 2024	5.350	5.560	4.410	4.734	125,452	-0.63(-11.69%)
Dec 13, 2024	5.000	5.738	4.579	5.360	154,091	-0.24(-4.29%)
Dec 12, 2024	5.030	6.000	4.300	5.600	307,192	+0.33(+6.26%)
Dec 11, 2024	5.910	6.240	5.100	5.270	123,926	-0.73(-12.17%)
Dec 10, 2024	6.510	6.940	5.902	6.000	72,898	-0.65(-9.77%)
Dec 09, 2024	6.890	7.100	6.230	6.650	128,703	-0.32(-4.60%)
Dec 06, 2024	6.980	7.100	6.541	6.971	75,872	+0.18(+2.66%)
Dec 05, 2024	7.120	7.370	6.250	6.790	116,365	-0.53(-7.24%)
Dec 04, 2024	6.980	7.400	6.500	7.320	156,341	+0.40(+5.78%)
Dec 03, 2024	7.800	7.950	6.202	6.920	211,487	+6.72(+3373.90%)
Dec 02, 2024	0.2109	0.2140	0.1800	0.1992	4,911,961	-0.02(-9.45%)
Nov 29, 2024	0.2175	0.2463	0.2006	0.2200	7,094,721	-0.04(-14.06%)
Nov 27, 2024	0.2340	0.2639	0.2316	0.2560	5,558,544	+0.03(+13.78%)
Nov 26, 2024	0.2068	0.2399	0.2040	0.2250	4,150,429	+0.02(+8.80%)
Nov 25, 2024	0.2075	0.2155	0.1900	0.2068	4,328,178	-0.00(-0.34%)
Nov 22, 2024	0.2099	0.2150	0.1960	0.2075	3,638,275	-0.00(-2.31%)
Nov 21, 2024	0.2180	0.2239	0.2015	0.2124	4,716,413	-0.01(-5.18%)
Nov 20, 2024	0.2155	0.2285	0.2018	0.2240	3,755,327	+0.00(+2.00%)
Nov 19, 2024	0.2200	0.2275	0.2152	0.2196	2,796,228	-0.01(-2.49%)
Nov 18, 2024	0.2387	0.2387	0.2140	0.2252	3,200,570	-0.01(-5.66%)
Nov 15, 2024	0.2499	0.2499	0.2295	0.2387	2,725,844	-0.01(-4.52%)
Nov 14, 2024	0.2570	0.2600	0.2240	0.2500	4,767,914	+0.00(+0.00%)
Nov 13, 2024	0.2600	0.2766	0.2300	0.2500	6,832,265	-0.03(-9.65%)
Nov 12, 2024	0.2500	0.3597	0.2230	0.2767	51,163,984	+0.06(+28.70%)
Nov 11, 2024	0.2400	0.2400	0.2123	0.2150	2,496,589	-0.02(-7.88%)
Nov 08, 2024	0.2230	0.2499	0.2160	0.2334	2,717,731	+0.01(+6.09%)
Nov 07, 2024	0.2450	0.2450	0.2129	0.2200	1,610,787	+0.00(+0.00%)
Nov 06, 2024	0.2367	0.2367	0.2113	0.2200	1,905,117	-0.02(-7.06%)
Nov 05, 2024	0.2394	0.2469	0.2315	0.2367	1,134,757	-0.00(-1.78%)
Nov 04, 2024	0.2271	0.2463	0.2122	0.2410	2,191,192	+0.01(+6.12%)
Nov 01, 2024	0.2400	0.2431	0.2220	0.2271	3,410,542	-0.02(-7.31%)
Oct 31, 2024	0.2600	0.2610	0.2350	0.2450	2,440,795	-0.01(-3.92%)
Oct 30, 2024	0.2700	0.2730	0.2500	0.2550	2,015,685	-0.02(-5.56%)
Oct 29, 2024	0.2501	0.2869	0.2350	0.2700	3,456,609	+0.01(+5.47%)
Oct 28, 2024	0.2586	0.2749	0.2361	0.2560	3,322,516	-0.00(-1.16%)
Oct 25, 2024	0.2700	0.2781	0.2512	0.2590	2,355,691	-0.02(-6.87%)
Oct 24, 2024	0.2929	0.2955	0.2501	0.2781	2,670,393	-0.01(-4.10%)
Oct 23, 2024	0.3050	0.3200	0.2800	0.2900	1,455,202	-0.02(-5.01%)
Oct 22, 2024	0.2900	0.3180	0.2800	0.3053	1,767,319	+0.01(+5.09%)
Oct 21, 2024	0.2940	0.3030	0.2838	0.2905	2,426,352	-0.01(-4.16%)
Oct 18, 2024	0.3000	0.3150	0.2800	0.3031	2,002,009	+0.01(+1.71%)
Oct 17, 2024	0.3200	0.3234	0.2950	0.2980	1,383,123	-0.02(-6.29%)
Oct 16, 2024	0.2900	0.3300	0.2870	0.3180	1,590,966	+0.03(+10.80%)
Oct 15, 2024	0.3000	0.3150	0.2407	0.2870	3,742,911	-0.03(-10.31%)
Oct 14, 2024	0.3400	0.3400	0.2800	0.3200	2,736,352	-0.01(-4.19%)
Oct 11, 2024	0.3300	0.3450	0.3011	0.3340	2,305,701	+0.01(+3.15%)
Oct 10, 2024	0.3910	0.4010	0.3050	0.3238	4,722,888	-0.05(-13.95%)
Oct 09, 2024	0.3000	0.4000	0.2850	0.3763	5,270,876	+0.09(+29.76%)
Oct 08, 2024	0.2800	0.3084	0.2695	0.2900	3,020,748	+0.02(+7.61%)
Oct 07, 2024	0.2451	0.2788	0.2400	0.2695	2,363,870	+0.03(+11.41%)
Oct 04, 2024	0.2564	0.2570	0.2335	0.2419	2,578,754	-0.01(-5.66%)
Oct 03, 2024	0.2479	0.2574	0.2343	0.2564	578,017	+0.01(+4.23%)
Oct 02, 2024	0.2700	0.2700	0.2300	0.2460	1,841,804	-0.01(-4.76%)

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 following
Privacy Policy and Terms and Conditions.