5 DAY PERFORMANCE
+364.71%
1 MONTH PERFORMANCE
+27.42%
3 MONTH PERFORMANCE
+110.84%
6 MONTH PERFORMANCE
+11.85%
YEAR-TO-DATE PERFORMANCE
+6.01%
1 YEAR PERFORMANCE
-82.44%
Mynaric AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.06 | $0.13 (117.5%) | $0.18 | $0.06 | 109,634 | $3.26 M |
| 03/07/2025 | $0.06 | $0.17 (183.33%) | $0.18 | $0.06 | 20,594 | $4.24 M |
| 03/06/2025 | $0.17 | $0.15 (-11.36%) | $0.18 | $0.10 | 26,421 | |
| 03/05/2025 | $0.13 | $0.14 (7.77%) | $0.18 | $0.13 | 308,326 | |
| 03/04/2025 | $0.17 | $0.18 (5.88%) | $0.18 | $0.13 | 202,555 | $4.49 M |
| 03/03/2025 | $0.14 | $0.16 (12.98%) | $0.19 | $0.14 | 70,450 | $4.02 M |
| 02/28/2025 | $0.14 | $0.14 (1.79%) | $0.19 | $0.14 | 64,301 | $3.56 M |
| 02/27/2025 | $0.17 | $0.16 (-5.88%) | $0.20 | $0.13 | 120,553 | $3.99 M |
| 02/26/2025 | $0.14 | $0.17 (20.57%) | $0.20 | $0.14 | 164,850 | $4.24 M |
| 02/25/2025 | $0.13 | $0.19 (46.15%) | $0.20 | $0.13 | 295,455 | $4.74 M |
| 02/24/2025 | $0.13 | $0.16 (22.14%) | $0.20 | $0.13 | 306,803 | $3.99 M |
| 02/21/2025 | $0.13 | $0.15 (10.69%) | $0.21 | $0.12 | 412,600 | $3.62 M |
| 02/20/2025 | $0.05 | $0.18 (242.21%) | $0.21 | $0.05 | 672,228 | |
| 02/19/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | |
| 02/18/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $6.56 M |
| 02/14/2025 | $0.25 | $0.26 (4.78%) | $0.30 | $0.24 | 4.46 M | $6.56 M |
| 02/13/2025 | $0.51 | $0.42 (-16.86%) | $0.52 | $0.36 | 9.52 M | $10.58 M |
| 02/12/2025 | $0.34 | $0.62 (82.35%) | $0.63 | $0.30 | 78.01 M | $15.47 M |
| 02/11/2025 | $0.25 | $0.26 (4.54%) | $0.29 | $0.25 | 6.88 M | $6.60 M |
| 02/10/2025 | $0.29 | $0.26 (-11.53%) | $0.31 | $0.24 | 1.54 M | $6.39 M |
| 02/07/2025 | $0.34 | $0.38 (14.51%) | $0.43 | $0.26 | 4.12 M | $9.59 M |
| 02/06/2025 | $0.34 | $0.35 (1.76%) | $0.36 | $0.32 | 247,221 | $8.63 M |
| 02/05/2025 | $0.34 | $0.36 (4.87%) | $0.37 | $0.30 | 402,478 | $8.92 M |
| 02/04/2025 | $0.38 | $0.35 (-8.16%) | $0.39 | $0.33 | 323,619 | $8.71 M |
| 02/03/2025 | $0.41 | $0.41 (-0.24%) | $0.42 | $0.38 | 153,500 | $10.20 M |
| 01/31/2025 | $0.46 | $0.44 (-4.12%) | $0.49 | $0.40 | 217,089 | $11.00 M |
| 01/30/2025 | $0.47 | $0.48 (1.1%) | $0.49 | $0.46 | 66,900 | $11.97 M |
| 01/29/2025 | $0.49 | $0.49 (-0.02%) | $0.51 | $0.46 | 112,911 | $12.22 M |
| 01/28/2025 | $0.49 | $0.50 (0.12%) | $0.51 | $0.48 | 50,549 | $12.35 M |
| 01/27/2025 | $0.53 | $0.51 (-3.79%) | $0.53 | $0.48 | 205,458 | $12.72 M |
| 01/24/2025 | $0.56 | $0.58 (3.21%) | $0.58 | $0.55 | 108,045 | $14.42 M |
| 01/23/2025 | $0.52 | $0.56 (6.73%) | $0.56 | $0.51 | 213,444 | $13.85 M |
| 01/22/2025 | $0.55 | $0.55 (0.02%) | $0.60 | $0.54 | 621,900 | $13.72 M |
| 01/21/2025 | $0.45 | $0.66 (45.64%) | $0.70 | $0.43 | 3.73 M | $16.40 M |
| 01/17/2025 | $0.45 | $0.44 (-1.66%) | $0.47 | $0.42 | 92,034 | $11.08 M |
| 01/16/2025 | $0.49 | $0.43 (-12.46%) | $0.50 | $0.43 | 106,300 | $10.60 M |
| 01/15/2025 | $0.55 | $0.49 (-11.6%) | $0.55 | $0.46 | 144,706 | $12.11 M |
| 01/14/2025 | $0.54 | $0.54 (-1.36%) | $0.55 | $0.50 | 74,700 | $13.37 M |
| 01/13/2025 | $0.57 | $0.56 (-2.15%) | $0.57 | $0.49 | 246,633 | $13.97 M |
| 01/10/2025 | $0.60 | $0.59 (-1.67%) | $0.63 | $0.52 | 329,165 | $14.72 M |
| 01/08/2025 | $0.67 | $0.65 (-4.18%) | $0.75 | $0.63 | 319,617 | $16.11 M |
| 01/07/2025 | $0.80 | $0.75 (-6.11%) | $0.80 | $0.70 | 592,100 | $18.74 M |
| 01/06/2025 | $0.91 | $0.79 (-14.07%) | $0.93 | $0.77 | 563,100 | $19.62 M |
| 01/03/2025 | $0.80 | $0.92 (14.58%) | $0.97 | $0.78 | 903,038 | $22.90 M |
| 01/02/2025 | $0.81 | $0.85 (5.18%) | $0.92 | $0.76 | 702,642 | $21.21 M |
| 12/31/2024 | $0.88 | $0.75 (-15.31%) | $0.90 | $0.73 | 1.25 M | $18.59 M |
| 12/30/2024 | $0.70 | $0.96 (37.44%) | $1.08 | $0.69 | 11.47 M | $24.00 M |
| 12/27/2024 | $0.45 | $0.63 (40.11%) | $0.75 | $0.43 | 4.51 M | $15.73 M |
| 12/26/2024 | $0.50 | $0.46 (-7.62%) | $0.50 | $0.41 | 1.27 M | $11.50 M |
| 12/24/2024 | $0.55 | $0.50 (-8.26%) | $0.63 | $0.46 | 6.88 M | $12.47 M |
| 12/23/2024 | $0.43 | $0.44 (1.81%) | $0.44 | $0.41 | 7.30 M | $10.97 M |
| 12/20/2024 | $0.42 | $0.42 (-0.14%) | $0.48 | $0.37 | 807,300 | $10.49 M |
| 12/19/2024 | $0.39 | $0.39 (-1.02%) | $0.43 | $0.38 | 444,716 | $9.73 M |
| 12/18/2024 | $0.48 | $0.38 (-20.75%) | $0.50 | $0.36 | 1.96 M | $9.48 M |
| 12/17/2024 | $0.50 | $0.48 (-3.23%) | $0.56 | $0.42 | 2.53 M | $11.95 M |
| 12/16/2024 | $0.34 | $0.46 (33.53%) | $0.51 | $0.33 | 3.99 M | $11.43 M |
| 12/13/2024 | $0.40 | $0.37 (-7.17%) | $0.40 | $0.33 | 416,276 | $9.23 M |
| 12/12/2024 | $0.41 | $0.37 (-9.49%) | $0.43 | $0.37 | 243,516 | $9.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
