Mynaric AG ADR (MYNA) Historical Stock Data
4.51 ↓0.04 (-0.99%)
As of March 22, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MYNA is up 0.45% a day on average. There have been 18 days where Mynaric AG ADR closed green and 12 days where MYNA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.36 | 4.86 | 5.75K |
2024-03-13 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.26 | 4.45 | 1.63K |
2024-03-12 | 4.30 | 4.50 | ↑$0.20 (4.65%) | 4.30 | 4.50 | 1.47K |
2024-03-11 | 4.35 | 4.34 | ↓$0.02 (-0.36%) | 4.29 | 4.50 | 2.95K |
2024-03-08 | 4.20 | 4.11 | ↓$0.09 (-2.14%) | 4.11 | 4.58 | 7.35K |
2024-03-07 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 4.03 | 4.35 | 10.89K |
2024-03-06 | 4.19 | 4.10 | ↓$0.09 (-2.15%) | 4.02 | 4.19 | 7.97K |
2024-03-05 | 4.24 | 4.21 | ↓$0.03 (-0.71%) | 4.21 | 4.36 | 9.36K |
2024-03-04 | 4.45 | 4.20 | ↓$0.25 (-5.62%) | 4.20 | 4.50 | 14.15K |
2024-03-01 | 4.21 | 4.30 | ↑$0.09 (2.14%) | 4.21 | 4.50 | 8.07K |
2024-02-29 | 4.51 | 4.45 | ↓$0.06 (-1.33%) | 4.35 | 4.65 | 2.95K |
2024-02-28 | 4.31 | 4.64 | ↑$0.33 (7.73%) | 4.31 | 4.64 | 6.07K |
2024-02-27 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.31 | 4.57 | 5.48K |
2024-02-26 | 4.47 | 4.31 | ↓$0.16 (-3.58%) | 4.31 | 4.85 | 2.80K |
2024-02-23 | 4.56 | 4.34 | ↓$0.22 (-4.82%) | 4.34 | 4.56 | 4.12K |
2024-02-22 | 4.78 | 4.50 | ↓$0.28 (-5.86%) | 4.46 | 4.78 | 3.54K |
2024-02-21 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.00 | 711 |
2024-02-20 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 5.00 | 5.30 | 5.37K |
2024-02-16 | 5.00 | 5.05 | ↑$0.05 (1.00%) | 5.00 | 5.10 | 3.34K |
2024-02-15 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.28 | 5.28 | 735 |
2024-02-14 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.25 | 5.30 | 9.45K |
Create an account or log in to view more rows.
$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
$MYNA I gave in! Bought more 100 shares
$MYNA Take it Bears !