Mynaric AG ADR (MYNA) Historical Stock Data
5.79 ↓0.05 (-0.86%)
As of April 24, 2024, 12:23pm EST.
Historical Data
In the past 30 trading days, MYNA is up 1.84% a day on average. There have been 23 days where Mynaric AG ADR closed green and 7 days where MYNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.49 | 5.79 | ↑$0.30 (5.56%) | 5.48 | 5.79 | 1.17K |
| 2024-04-25 | 5.51 | 5.84 | ↑$0.33 (6.00%) | 5.40 | 5.89 | 2.84K |
| 2024-04-24 | 5.58 | 5.28 | ↓$0.30 (-5.38%) | 5.12 | 5.58 | 5.76K |
| 2024-04-23 | 5.83 | 5.56 | ↓$0.27 (-4.63%) | 5.50 | 5.83 | 3.30K |
| 2024-04-22 | 5.85 | 5.54 | ↓$0.31 (-5.38%) | 5.50 | 5.88 | 4.59K |
| 2024-04-19 | 5.15 | 5.58 | ↑$0.43 (8.36%) | 5.15 | 5.72 | 2.58K |
| 2024-04-18 | 5.50 | 5.51 | ↑$0.01 (0.18%) | 5.50 | 5.73 | 2.44K |
| 2024-04-17 | 5.80 | 5.58 | ↓$0.22 (-3.79%) | 5.46 | 5.84 | 13.06K |
| 2024-04-16 | 5.37 | 5.70 | ↑$0.33 (6.15%) | 5.26 | 5.75 | 12.47K |
| 2024-04-15 | 5.19 | 5.33 | ↑$0.14 (2.70%) | 5.10 | 5.50 | 10.21K |
| 2024-04-12 | 4.86 | 4.93 | ↑$0.07 (1.44%) | 4.76 | 4.98 | 15.08K |
| 2024-04-11 | 4.70 | 4.80 | ↑$0.10 (2.13%) | 4.70 | 4.80 | 3.03K |
| 2024-04-10 | 4.71 | 4.80 | ↑$0.09 (1.91%) | 4.71 | 4.95 | 3.94K |
| 2024-04-09 | 4.82 | 4.96 | ↑$0.14 (2.90%) | 4.70 | 4.99 | 27.11K |
| 2024-04-08 | 4.70 | 4.79 | ↑$0.09 (1.91%) | 4.70 | 4.88 | 98.15K |
| 2024-04-05 | 4.59 | 4.66 | ↑$0.07 (1.53%) | 4.55 | 4.72 | 3.86K |
| 2024-04-04 | 4.64 | 4.60 | ↓$0.04 (-0.76%) | 4.55 | 4.68 | 1.80K |
| 2024-04-03 | 4.53 | 4.70 | ↑$0.17 (3.75%) | 4.51 | 4.70 | 4.49K |
| 2024-04-02 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.30 | 4.64 | 6.19K |
| 2024-04-01 | 4.69 | 4.82 | ↑$0.13 (2.67%) | 4.61 | 4.99 | 1.63K |
| 2024-03-28 | 4.70 | 4.80 | ↑$0.09 (2.02%) | 4.70 | 4.80 | 1.04K |
| 2024-03-27 | 4.51 | 4.55 | ↑$0.04 (1.00%) | 4.31 | 4.69 | 1.37K |
| 2024-03-26 | 4.75 | 4.76 | ↑$0.01 (0.30%) | 4.75 | 4.84 | 1.13K |
| 2024-03-25 | 4.50 | 4.47 | ↓$0.03 (-0.76%) | 4.47 | 4.50 | 2.10K |
| 2024-03-22 | 4.50 | 4.69 | ↑$0.19 (4.22%) | 4.34 | 4.69 | 3.79K |
| 2024-03-21 | 4.35 | 4.50 | ↑$0.15 (3.45%) | 4.35 | 4.51 | 2.02K |
| 2024-03-20 | 4.30 | 4.68 | ↑$0.38 (8.84%) | 4.30 | 4.69 | 4.32K |
| 2024-03-19 | 4.56 | 4.70 | ↑$0.14 (3.14%) | 4.56 | 4.70 | 1.40K |
| 2024-03-18 | 4.67 | 4.73 | ↑$0.06 (1.28%) | 4.55 | 4.73 | 1.56K |
| 2024-03-15 | 4.46 | 4.67 | ↑$0.21 (4.71%) | 4.46 | 4.70 | 3.18K |
Create an account or log in to view more rows.
$MYNA push baby push!
$MYNA oh my!
$MYNA nice
$MYNA GET IN mofos!!!
$MYNA has just been halted from trading due to volatility.
$MYNA has just been halted from trading due to volatility.
$MYNA see you on the moon
$MYNA they don’t want us to shine… But we gon shine…
$MYNA come back next earning
$MYNA not worrying