Mainz Biomed B.V. MYNZ
3.59 USD 0.00 (+0.00%)
As ofMay 22, 2026, 12:35 PM EDT
3.38 Day range 3.72
52-week range unavailable
- YTD
- +220.54%
- 1 year
- +41.34%
MYNZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.80 | 0.86 | 0.74 | 0.84 | +0.02 | +2.07% | 5,253,513 |
| Mar 10, 2026 | 0.79 | 0.85 | 0.79 | 0.83 | +0.02 | +2.09% | 95,836 |
| Mar 9, 2026 | 0.83 | 0.87 | 0.79 | 0.81 | -0.02 | -2.40% | 132,360 |
| Mar 6, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | +0.02 | +2.29% | 190,366 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.79 | 0.81 | -0.10 | -10.84% | 197,087 |
| Mar 4, 2026 | 0.82 | 0.94 | 0.82 | 0.91 | +0.07 | +8.79% | 230,994 |
| Mar 3, 2026 | 0.74 | 0.84 | 0.68 | 0.84 | +0.07 | +9.10% | 185,728 |
| Mar 2, 2026 | 0.75 | 0.79 | 0.70 | 0.77 | +0.01 | +0.88% | 78,316 |
| Feb 27, 2026 | 0.72 | 0.77 | 0.72 | 0.76 | +0.02 | +3.15% | 182,951 |
| Feb 26, 2026 | 0.61 | 0.74 | 0.59 | 0.74 | +0.12 | +19.22% | 324,686 |
| Feb 25, 2026 | 0.60 | 0.62 | 0.57 | 0.62 | +0.01 | +0.98% | 92,476 |
| Feb 24, 2026 | 0.56 | 0.66 | 0.55 | 0.61 | +0.02 | +3.45% | 349,853 |
| Feb 23, 2026 | 0.60 | 0.61 | 0.55 | 0.59 | -0.02 | -2.97% | 126,162 |
| Feb 20, 2026 | 0.59 | 0.63 | 0.59 | 0.61 | -0.02 | -3.19% | 132,870 |
| Feb 19, 2026 | 0.60 | 0.63 | 0.56 | 0.63 | +0.01 | +0.98% | 431,123 |
| Feb 18, 2026 | 0.60 | 0.68 | 0.60 | 0.62 | -0.05 | -7.65% | 352,848 |
| Feb 17, 2026 | 0.75 | 0.75 | 0.61 | 0.68 | -0.12 | -15.58% | 7,964,539 |
| Feb 13, 2026 | 0.74 | 0.84 | 0.74 | 0.80 | +0.05 | +6.52% | 55,052 |
| Feb 12, 2026 | 0.85 | 0.85 | 0.70 | 0.75 | -0.10 | -11.31% | 282,956 |
| Feb 11, 2026 | 0.89 | 0.89 | 0.81 | 0.85 | -0.05 | -5.81% | 104,430 |
| Feb 10, 2026 | 0.88 | 0.92 | 0.86 | 0.90 | +0.03 | +3.91% | 127,781 |
| Feb 9, 2026 | 0.95 | 0.99 | 0.60 | 0.87 | -0.08 | -8.93% | 763,294 |
| Feb 6, 2026 | 1.00 | 1.04 | 0.92 | 0.95 | -0.04 | -4.04% | 262,941 |
| Feb 5, 2026 | 1.08 | 1.12 | 0.99 | 0.99 | -0.09 | -8.33% | 301,697 |
| Feb 4, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | -0.05 | -4.42% | 187,315 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 0.00 | 0.00% | 213,191 |
| Feb 2, 2026 | 1.18 | 1.23 | 1.12 | 1.13 | -0.06 | -5.04% | 168,004 |
| Jan 30, 2026 | 1.20 | 1.26 | 1.16 | 1.19 | -0.05 | -4.03% | 172,167 |
| Jan 29, 2026 | 1.21 | 1.37 | 1.16 | 1.24 | +0.05 | +4.20% | 292,750 |
| Jan 28, 2026 | 1.20 | 1.27 | 1.15 | 1.19 | -0.03 | -2.46% | 170,415 |
| Jan 27, 2026 | 1.29 | 1.33 | 1.22 | 1.22 | -0.08 | -6.15% | 221,622 |
| Jan 26, 2026 | 1.18 | 1.60 | 1.17 | 1.30 | +0.12 | +10.17% | 2,153,980 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.12 | 1.18 | 0.00 | 0.00% | 610,759 |
| Jan 22, 2026 | 1.23 | 1.28 | 1.16 | 1.18 | 0.00 | 0.00% | 842,706 |
| Jan 21, 2026 | 1.12 | 1.20 | 1.10 | 1.18 | +0.08 | +7.27% | 569,878 |
| Jan 20, 2026 | 1.13 | 1.15 | 1.08 | 1.10 | -0.06 | -5.17% | 268,841 |
| Jan 16, 2026 | 1.18 | 1.19 | 1.12 | 1.16 | -0.03 | -2.52% | 360,809 |
| Jan 15, 2026 | 1.15 | 1.20 | 1.09 | 1.19 | +0.07 | +6.25% | 341,676 |
| Jan 14, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 0.00 | 0.00% | 305,999 |
| Jan 13, 2026 | 1.17 | 1.20 | 1.10 | 1.12 | -0.05 | -4.27% | 364,443 |
| Jan 12, 2026 | 1.18 | 1.21 | 1.12 | 1.17 | -0.01 | -0.85% | 316,422 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.12 | 1.18 | 0.00 | 0.00% | 543,698 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.16 | 1.18 | -0.08 | -6.35% | 514,940 |
| Jan 7, 2026 | 1.39 | 1.39 | 1.12 | 1.26 | -0.09 | -6.67% | 687,415 |
| Jan 6, 2026 | 1.45 | 1.50 | 1.30 | 1.35 | +0.08 | +6.30% | 1,391,824 |
| Jan 5, 2026 | 1.17 | 1.34 | 1.15 | 1.27 | +0.11 | +9.48% | 1,673,804 |
| Jan 2, 2026 | 1.10 | 1.23 | 1.08 | 1.16 | +0.04 | +3.57% | 128,248 |
| Dec 31, 2025 | 1.15 | 1.21 | 1.11 | 1.12 | -0.04 | -3.45% | 168,980 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.12 | 1.16 | -0.05 | -4.13% | 291,054 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.19 | 1.21 | -0.06 | -4.72% | 232,235 |
| Dec 26, 2025 | 1.18 | 1.35 | 1.17 | 1.27 | +0.10 | +8.55% | 338,509 |
| Dec 24, 2025 | 1.14 | 1.19 | 1.12 | 1.17 | +0.02 | +1.74% | 89,137 |
| Dec 23, 2025 | 1.13 | 1.23 | 1.12 | 1.15 | +0.03 | +2.68% | 202,017 |
| Dec 22, 2025 | 1.25 | 1.28 | 1.09 | 1.12 | -0.08 | -6.67% | 355,256 |
| Dec 19, 2025 | 1.23 | 1.29 | 1.18 | 1.20 | -0.03 | -2.44% | 400,552 |
| Dec 18, 2025 | 1.12 | 1.24 | 1.11 | 1.23 | +0.16 | +14.95% | 525,263 |
| Dec 17, 2025 | 1.03 | 1.12 | 1.00 | 1.07 | +0.07 | +7.00% | 264,635 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | -0.02 | -1.96% | 76,237 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | -0.01 | -0.97% | 204,371 |
| Dec 12, 2025 | 1.04 | 1.07 | 1.00 | 1.03 | -0.02 | -1.90% | 203,695 |
| Dec 11, 2025 | 1.08 | 1.12 | 1.05 | 1.05 | -0.05 | -4.55% | 90,493 |
61 days, newest first. Daily bars as drawn on the MYNZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.