Mynaric AG ADR (MYNA) Historical Stock Data
5.30 ↓0.19 (-3.46%)
As of Market Close on October 5th, 2022.
Historical Data
In the past 30 trading days, MYNA is down -0.27% a day on average. There have been 15 days where Mynaric AG ADR closed green and 15 days where MYNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 5.17 | 5.30 | ↑$0.13 (2.51%) | 5.04 | 5.40 | 3.64K |
| 2022-10-04 | 5.01 | 5.49 | ↑$0.48 (9.58%) | 5.01 | 5.54 | 2.38K |
| 2022-10-03 | 5.10 | 5.09 | ↓$0.01 (-0.20%) | 4.55 | 5.12 | 6.91K |
| 2022-09-30 | 4.71 | 4.86 | ↑$0.15 (3.18%) | 4.71 | 5.34 | 3.03K |
| 2022-09-29 | 4.64 | 4.80 | ↑$0.16 (3.56%) | 4.57 | 4.80 | 21.53K |
| 2022-09-28 | 4.60 | 4.80 | ↑$0.20 (4.35%) | 4.51 | 4.91 | 17.18K |
| 2022-09-27 | 4.61 | 4.61 | ↑$0.00 (0.00%) | 4.54 | 4.77 | 12.21K |
| 2022-09-26 | 5.38 | 4.70 | ↓$0.68 (-12.64%) | 4.60 | 5.38 | 21.21K |
| 2022-09-23 | 5.13 | 5.09 | ↓$0.04 (-0.88%) | 4.80 | 5.15 | 12.16K |
| 2022-09-22 | 5.01 | 5.48 | ↑$0.47 (9.46%) | 5.01 | 5.67 | 5.46K |
| 2022-09-21 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 4.91 | 5.24 | 13.61K |
| 2022-09-20 | 6.06 | 5.15 | ↓$0.91 (-15.02%) | 4.67 | 6.17 | 116.04K |
| 2022-09-19 | 6.33 | 6.17 | ↓$0.15 (-2.44%) | 6.15 | 6.40 | 2.64K |
| 2022-09-16 | 6.50 | 6.35 | ↓$0.15 (-2.35%) | 6.23 | 6.50 | 2.40K |
| 2022-09-15 | 6.75 | 6.31 | ↓$0.44 (-6.52%) | 6.23 | 7.03 | 18.61K |
| 2022-09-14 | 7.29 | 6.80 | ↓$0.49 (-6.75%) | 6.80 | 7.29 | 8.22K |
| 2022-09-13 | 7.00 | 7.01 | ↑$0.01 (0.14%) | 7.00 | 7.17 | 3.63K |
| 2022-09-12 | 7.22 | 7.50 | ↑$0.28 (3.88%) | 7.22 | 7.50 | 1.84K |
| 2022-09-09 | 7.26 | 7.46 | ↑$0.20 (2.75%) | 7.12 | 7.46 | 2.42K |
| 2022-09-08 | 7.39 | 7.36 | ↓$0.03 (-0.41%) | 7.16 | 7.48 | 2.39K |
| 2022-09-07 | 7.10 | 7.50 | ↑$0.40 (5.63%) | 7.00 | 7.50 | 4.14K |
| 2022-09-02 | 7.21 | 7.59 | ↑$0.38 (5.27%) | 7.21 | 7.83 | 2.26K |
| 2022-09-01 | 7.62 | 7.21 | ↓$0.41 (-5.38%) | 7.19 | 7.62 | 7.23K |
| 2022-08-31 | 7.50 | 7.53 | ↑$0.03 (0.40%) | 7.50 | 7.89 | 2.07K |
| 2022-08-30 | 7.74 | 7.68 | ↓$0.06 (-0.71%) | 7.54 | 7.74 | 1.81K |
| 2022-08-29 | 7.77 | 7.57 | ↓$0.19 (-2.51%) | 7.57 | 7.84 | 3.04K |
| 2022-08-26 | 7.92 | 7.86 | ↓$0.06 (-0.80%) | 7.75 | 7.99 | 2.84K |
| 2022-08-25 | 8.25 | 8.07 | ↓$0.18 (-2.24%) | 8.00 | 8.25 | 6.75K |
| 2022-08-24 | 8.25 | 8.09 | ↓$0.16 (-2.00%) | 7.82 | 8.25 | 3.43K |
| 2022-08-23 | 7.95 | 8.07 | ↑$0.12 (1.51%) | 7.75 | 8.45 | 10.31K |
Create an account or log in to view more rows.
$MYNA warming up
$MYNA Any red I see I shall buy
$MYNA holding unfortunately lol
$MYNA The best investment you can make is an investment in yourself or another person
$MYNA There is nothing wrong with a decent pullback
$MYNA adding next Friday
$MYNA HODLing
and buying more when I can.
$MYNA Waiting waiting waiting — you know for what !!! Announcement!!!
$MYNA whats the target for Friday close?
$MYNA how long until we take off?