Mainz Biomed (MYNZ) Stock Chart & Stock Price History $1.77 +0.08 (+4.73%) Closing price 08/15/2025 04:00 PM EasternExtended Trading$1.69 -0.08 (-4.52%) As of 08/15/2025 05:30 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsFDA EventsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Mainz Biomed Stock Price Performance The Mainz Biomed (MYNZ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 86.67%, with a year-to-date return of -59.03%. In the past month, the stock has decreased 2.75%, reflecting recent market activity. As of the latest close, Mainz Biomed traded at $1.77 with a market cap of $8.11 million and volume of 137,176 shares. Receive MYNZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mainz Biomed and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+18.79%1 Month Performance-2.75%3 Month Performance-27.46%Year-To-Date Performance-59.03%1 Year Performance-86.67% MYNZ Stock Chart for Saturday, August, 16, 2025 MYNZ Chart by TradingView Mainz Biomed Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/15/2025$1.69$1.77+4.73%$1.84$1.69137,176 shs$8.11 million08/14/2025$1.72$1.69-1.74%$1.72$1.62130,134 shs$7.74 million08/13/2025$1.47$1.72+17.01%$1.76$1.52596,771 shs$7.88 million08/12/2025$1.49$1.47-1.34%$1.51$1.4444,369 shs$6.73 million08/11/2025$1.43$1.49+4.20%$1.60$1.4379,091 shs$6.82 million08/08/2025$1.45$1.43-1.38%$1.46$1.4151,883 shs$6.55 million08/07/2025$1.47$1.45-1.36%$1.54$1.4191,071 shs$6.64 million08/06/2025$1.50$1.47-2.00%$1.52$1.4755,597 shs$6.73 million08/05/2025$1.42$1.50+5.63%$1.54$1.42223,988 shs$6.87 million08/04/2025$1.33$1.42+6.77%$1.56$1.35663,321 shs$6.50 million Get the Latest News and Ratings for MYNZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mainz Biomed and its competitors with MarketBeat's FREE daily newsletter. 08/01/2025$1.71$1.33-22.22%$1.74$1.30502,318 shs$4.58 million07/31/2025$1.84$1.71-7.07%$1.85$1.65106,073 shs$5.88 million07/30/2025$1.86$1.84-1.08%$1.91$1.8050,377 shs$6.33 million07/29/2025$1.96$1.86-5.10%$1.99$1.82108,603 shs$6.40 million07/28/2025$2.04$1.96-3.92%$2.07$1.9373,804 shs$6.74 million07/25/2025$1.99$2.04+2.51%$2.05$1.94163,441 shs$7.02 million07/24/2025$2.08$1.99-4.33%$2.10$1.9751,646 shs$6.85 million07/23/2025$1.99$2.08+4.52%$2.25$1.96138,936 shs$7.16 million07/22/2025$2.13$1.99-6.57%$2.15$1.89119,037 shs$6.85 million07/21/2025$1.89$2.13+12.70%$2.17$1.92206,775 shs$7.33 million07/18/2025$1.84$1.89+2.72%$2.00$1.85116,117 shs$6.50 million07/17/2025$1.82$1.84+1.10%$1.93$1.78110,057 shs$6.33 million07/16/2025$1.98$1.82-8.08%$1.94$1.80113,807 shs$6.26 million07/15/2025$1.85$1.98+7.03%$2.12$1.621.16 million shs$6.81 million Related Companies Biodexa Pharmaceuticals Stock Price Chart Rein Therapeutics Stock Price Chart NanoViricides Stock Price Chart Tenax Therapeutics Stock Price Chart JATT Acquisition Stock Price Chart BioXcel Therapeutics Stock Price Chart FibroBiologics Stock Price Chart MIRA Pharmaceuticals Stock Price Chart Natural Alternatives International Stock Price Chart Cadrenal Therapeutics Stock Price Chart Receive MYNZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mainz Biomed and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MYNZ) was last updated on 8/16/2025 by MarketBeat.com Staff From Our PartnersWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredAmericans are rushing into gold (but not billionaires!)Billionaires Are Piling into a Special Gold Investment With record gold prices, everyday Americans are scra...Weiss Ratings | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredElon Musk’s New TechnologyElon Musk is building something in Memphis that could eclipse even Tesla and SpaceX. At the heart of it is a n...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mainz Biomed NV Please log in to your account or sign up in order to add this asset to your watchlist. Share Mainz Biomed With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access