Free Trial

Mainz Biomed (MYNZ) Stock Chart & Stock Price History

Mainz Biomed logo
$3.43 -0.13 (-3.65%)
Closing price 04/30/2025 04:00 PM Eastern
Extended Trading
$3.47 +0.04 (+1.28%)
As of 07:09 AM 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.

Mainz Biomed Stock Price Performance

5 Day
Performance
-2.83%
1 Month
Performance
+17.06%
3 Month
Performance
-43.68%
6 Month
Performance
-62.24%
Year-To-Date
Performance
-20.60%
1 Year
Performance
-88.86%
Receive MYNZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mainz Biomed and its competitors with MarketBeat's FREE daily newsletter.

MYNZ Stock Chart for Thursday, May, 1, 2025

Mainz Biomed Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$3.56$3.43
-3.65%
$3.93$3.35362,811 shs$7.95 million
04/29/2025$3.70$3.56
-3.78%
$4.34$3.55912,695 shs$8.26 million
04/28/2025$3.53$3.70
+4.82%
$4.43$3.572.57 million shs$8.58 million
04/25/2025$3.20$3.53
+10.31%
$3.58$3.14237,378 shs$8.19 million
04/24/2025$3.15$3.20
+1.59%
$3.25$3.0655,571 shs$7.42 million
04/23/2025$3.19$3.15
-1.25%
$3.30$3.1076,105 shs$7.31 million
04/22/2025$3.07$3.19
+3.91%
$3.31$3.03140,252 shs$7.40 million
04/21/2025$3.22$3.07
-4.66%
$3.21$3.0345,707 shs$7.12 million
04/18/2025$3.22$3.22$3.33$3.0338,796 shs$7.47 million
04/17/2025$3.20$3.22
+0.63%
$3.33$3.0338,796 shs$7.47 million
04/16/2025$3.34$3.20
-4.19%
$3.41$3.1037,418 shs$7.42 million
04/15/2025$3.37$3.34
-0.89%
$3.54$3.2191,827 shs$6.68 million
04/14/2025$3.33$3.37
+1.20%
$3.45$3.2669,141 shs$6.74 million
04/11/2025$3.22$3.33
+3.42%
$3.42$3.09146,814 shs$6.66 million
04/10/2025$3.33$3.22
-3.30%
$3.34$3.0929,473 shs$6.44 million
04/09/2025$3.06$3.33
+8.82%
$3.37$2.8852,111 shs$6.66 million
04/09/2025$3.06$3.33
+8.82%
$3.37$2.8852,111 shs$6.66 million
04/08/2025$3.18$3.06
-3.77%
$3.53$2.8561,504 shs$6.12 million
04/08/2025$3.18$3.06
-3.77%
$3.53$2.8561,504 shs$6.12 million
04/07/2025$2.98$3.18
+6.71%
$3.44$2.81107,700 shs$6.36 million
04/04/2025$3.33$2.98
-10.51%
$3.13$2.6591,035 shs$5.96 million
04/03/2025$3.44$3.33
-3.20%
$3.59$3.1474,393 shs$6.66 million
04/02/2025$2.93$3.44
+17.41%
$3.64$2.81132,026 shs$6.88 million
04/01/2025$3.21$2.93
-8.72%
$3.37$2.72102,678 shs$5.86 million
03/31/2025$3.58$3.21
-10.34%
$3.55$2.88233,019 shs$6.42 million

This page (NASDAQ:MYNZ) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners