Free Trial

Mainz Biomed (MYNZ) Stock Chart & Stock Price History

Mainz Biomed logo
$2.09 -0.24 (-10.30%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$2.14 +0.05 (+2.39%)
As of 04:00 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

The Mainz Biomed (MYNZ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 91.07%, with a year-to-date return of -51.62%. In the past month, the stock has decreased 34.48%, reflecting recent market activity.

As of the latest close, Mainz Biomed traded at $2.09 with a market cap of $4.85 million and volume of 128,178 shares.

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.

5 Day
Performance
-14.34%
1 Month
Performance
-34.48%
3 Month
Performance
-63.59%
Year-To-Date
Performance
-51.62%
1 Year
Performance
-91.07%

MYNZ Stock Chart for Thursday, May, 22, 2025

Mainz Biomed Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$2.33$2.09
-10.30%
$2.33$2.05128,178 shs$4.85 million
05/20/2025$2.21$2.33
+5.43%
$2.34$2.08178,024 shs$5.40 million
05/19/2025$2.44$2.21
-9.43%
$2.43$2.18120,370 shs$5.13 million
05/16/2025$2.27$2.44
+7.49%
$2.50$2.29190,013 shs$5.66 million
05/15/2025$2.27$2.27$2.30$2.1866,447 shs$5.26 million
05/14/2025$2.47$2.27
-8.10%
$2.45$2.20111,522 shs$5.26 million
05/13/2025$2.54$2.47
-2.76%
$2.57$2.4363,555 shs$5.73 million
05/12/2025$2.46$2.54
+3.25%
$2.54$2.30133,971 shs$5.89 million
05/09/2025$2.54$2.46
-3.15%
$2.58$2.4264,890 shs$5.71 million
05/08/2025$2.48$2.54
+2.42%
$2.64$2.40109,282 shs$5.89 million
05/07/2025$2.43$2.48
+2.27%
$2.56$2.4171,528 shs$5.75 million
05/06/2025$2.81$2.43
-13.70%
$2.84$2.40238,733 shs$5.62 million
05/05/2025$2.85$2.81
-1.40%
$2.85$2.71132,539 shs$6.52 million
05/02/2025$2.98$2.85
-4.36%
$3.10$2.75303,542 shs$6.61 million
05/01/2025$3.43$2.98
-13.12%
$3.57$2.97333,981 shs$6.91 million
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

This page (NASDAQ:MYNZ) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners