Mainz Biomed BV (MYNZ) Historical Stock Data
1.20 ↓0.03 (-2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYNZ is down -0.58% a day on average. There have been 11 days where Mainz Biomed BV closed green and 19 days where MYNZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.18 | 1.29 | 400.55K |
| 2025-12-18 | 1.12 | 1.23 | ↑$0.11 (9.82%) | 1.11 | 1.24 | 518.99K |
| 2025-12-17 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.00 | 1.12 | 263.92K |
| 2025-12-16 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 1.00 | 1.03 | 76.24K |
| 2025-12-15 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.02 | 1.07 | 203.37K |
| 2025-12-12 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.00 | 1.07 | 198.69K |
| 2025-12-11 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.12 | 88.49K |
| 2025-12-10 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.05 | 1.14 | 153.58K |
| 2025-12-09 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.04 | 1.10 | 83.23K |
| 2025-12-08 | 1.17 | 1.08 | ↓$0.09 (-7.69%) | 1.08 | 1.17 | 83.19K |
| 2025-12-05 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.16 | 1.20 | 101.12K |
| 2025-12-04 | 1.11 | 1.17 | ↑$0.06 (5.41%) | 1.11 | 1.20 | 128.66K |
| 2025-12-03 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.12 | 1.19 | 90.50K |
| 2025-12-02 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.11 | 1.19 | 122.30K |
| 2025-12-01 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.08 | 1.15 | 221.35K |
| 2025-11-28 | 1.01 | 1.08 | ↑$0.07 (6.93%) | 1.01 | 1.13 | 247.50K |
| 2025-11-26 | 1.00 | 1.12 | ↑$0.12 (12.00%) | 0.99 | 1.13 | 123.63K |
| 2025-11-25 | 0.96 | 1.00 | ↑$0.04 (4.16%) | 0.93 | 1.06 | 168.80K |
| 2025-11-24 | 0.98 | 0.96 | ↓$0.02 (-1.90%) | 0.92 | 1.00 | 254.48K |
| 2025-11-21 | 1.07 | 1.00 | ↓$0.07 (-6.64%) | 0.92 | 1.09 | 289.83K |
| 2025-11-20 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.03 | 1.16 | 442.48K |
| 2025-11-19 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.00 | 1.20 | 648.75K |
| 2025-11-18 | 1.34 | 1.20 | ↓$0.14 (-10.45%) | 1.15 | 1.35 | 1.36M |
| 2025-11-17 | 1.40 | 1.26 | ↓$0.14 (-10.00%) | 1.25 | 1.40 | 367.53K |
| 2025-11-14 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.38 | 1.58 | 0.96M |
| 2025-11-13 | 1.37 | 1.46 | ↑$0.09 (6.57%) | 1.28 | 2.09 | 11.65M |
| 2025-11-12 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.26 | 1.66 | 1.16M |
| 2025-11-11 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.21 | 1.35 | 127.37K |
| 2025-11-10 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.28 | 1.37 | 107.83K |
| 2025-11-07 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.30 | 1.38 | 82.44K |
Create an account or log in to view more rows.
$MYNZ Don't like that...
$MYNZ we need more volume
$MYNZ Hold on to your Butts.
$MYNZ Be patient !!
$MYNZ only getting stronger
$MYNZ starting to gap up a little
$MYNZ the best advice has been no stop losses. Would have cost a fortune!!!
$MYNZ we need one good push to moon this.
$MYNZ I hate this company.
$MYNZ has just been halted from trading due to volatility.