5 DAY PERFORMANCE
-9.63%
1 MONTH PERFORMANCE
-22.36%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-58.41%
YEAR-TO-DATE PERFORMANCE
+17.36%
1 YEAR PERFORMANCE
-87.69%
Mainz Biomed B.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.77 | $4.73 (-0.84%) | $5.00 | $4.50 | 686,636 | $84.52 M |
| 03/12/2025 | $4.92 | $4.89 (-0.61%) | $5.05 | $4.56 | 104,095 | $86.46 M |
| 03/11/2025 | $4.93 | $4.66 (-5.48%) | $5.00 | $4.14 | 177,400 | $82.40 M |
| 03/10/2025 | $5.41 | $4.91 (-9.24%) | $5.54 | $4.81 | 148,300 | $86.82 M |
| 03/07/2025 | $5.37 | $5.61 (4.47%) | $5.62 | $5.20 | 73,821 | $118.74 M |
| 03/06/2025 | $5.33 | $5.45 (2.25%) | $5.59 | $5.05 | 118,505 | $96.36 M |
| 03/05/2025 | $4.99 | $5.40 (8.22%) | $5.50 | $4.89 | 112,536 | $95.48 M |
| 03/04/2025 | $5.07 | $4.95 (-2.37%) | $5.23 | $4.65 | 117,269 | $104.77 M |
| 03/03/2025 | $5.25 | $5.07 (-3.43%) | $5.69 | $4.98 | 221,405 | $89.64 M |
| 02/28/2025 | $6.04 | $5.23 (-13.41%) | $6.04 | $5.14 | 192,114 | $110.70 M |
| 02/27/2025 | $5.86 | $6.04 (3.07%) | $6.29 | $5.79 | 260,229 | $106.80 M |
| 02/26/2025 | $5.24 | $5.68 (8.4%) | $5.79 | $5.12 | 240,033 | $120.22 M |
| 02/25/2025 | $5.50 | $5.21 (-5.27%) | $5.78 | $5.02 | 160,441 | $92.12 M |
| 02/24/2025 | $5.55 | $5.66 (1.98%) | $5.80 | $4.87 | 229,234 | $119.80 M |
| 02/21/2025 | $5.74 | $5.74 (0%) | $5.94 | $5.45 | 215,930 | $101.49 M |
| 02/20/2025 | $5.09 | $5.60 (10.02%) | $5.84 | $5.09 | 165,625 | $118.53 M |
| 02/19/2025 | $5.96 | $5.22 (-12.42%) | $5.96 | $5.08 | 316,900 | $92.30 M |
| 02/18/2025 | $5.96 | $6.00 (0.67%) | $6.25 | $5.64 | 234,800 | $126.99 M |
| 02/14/2025 | $6.48 | $6.04 (-6.79%) | $6.66 | $5.97 | 448,930 | $127.84 M |
| 02/13/2025 | $7.53 | $6.53 (-13.28%) | $7.80 | $5.95 | 601,500 | $115.46 M |
| 02/12/2025 | $7.80 | $7.58 (-2.82%) | $8.00 | $7.02 | 473,400 | $160.43 M |
| 02/11/2025 | $7.12 | $7.89 (10.81%) | $8.16 | $7.03 | 561,196 | $139.51 M |
| 02/10/2025 | $7.41 | $7.09 (-4.32%) | $7.76 | $6.80 | 476,638 | $150.06 M |
| 02/07/2025 | $7.13 | $7.41 (3.93%) | $7.50 | $6.47 | 357,919 | $131.02 M |
| 02/06/2025 | $7.70 | $7.25 (-5.84%) | $7.74 | $6.69 | 391,918 | $153.45 M |
| 02/05/2025 | $8.20 | $7.30 (-10.98%) | $8.20 | $6.69 | 556,654 | $154.51 M |
| 02/04/2025 | $7.26 | $7.00 (-3.58%) | $7.70 | $6.19 | 482,700 | $123.77 M |
| 02/03/2025 | $5.68 | $6.92 (21.83%) | $7.50 | $5.50 | 742,000 | $122.36 M |
| 01/31/2025 | $5.75 | $6.09 (5.91%) | $6.80 | $5.69 | 385,300 | $107.68 M |
| 01/30/2025 | $5.15 | $5.34 (3.69%) | $6.60 | $5.10 | 354,900 | $113.02 M |
| 01/29/2025 | $5.14 | $5.05 (-1.75%) | $5.34 | $4.65 | 114,801 | $89.29 M |
| 01/28/2025 | $5.08 | $5.18 (1.97%) | $5.74 | $4.91 | 150,537 | $91.59 M |
| 01/27/2025 | $4.52 | $4.93 (9.07%) | $4.95 | $4.26 | 149,400 | $104.35 M |
| 01/24/2025 | $4.38 | $4.45 (1.6%) | $4.50 | $4.20 | 51,412 | $78.68 M |
| 01/23/2025 | $4.52 | $4.41 (-2.43%) | $4.63 | $4.22 | 35,745 | $93.34 M |
| 01/22/2025 | $4.80 | $4.50 (-6.25%) | $4.93 | $4.39 | 79,900 | $143.71 M |
| 01/21/2025 | $5.07 | $4.90 (-3.35%) | $5.09 | $4.56 | 48,567 | $103.71 M |
| 01/17/2025 | $4.87 | $4.83 (-0.82%) | $4.87 | $4.45 | 42,867 | $102.23 M |
| 01/16/2025 | $5.00 | $4.65 (-7%) | $5.48 | $4.60 | 95,928 | $82.22 M |
| 01/15/2025 | $5.30 | $5.00 (-5.66%) | $6.81 | $4.72 | 206,421 | $88.41 M |
| 01/14/2025 | $4.68 | $5.29 (13.03%) | $5.38 | $4.66 | 78,513 | $111.97 M |
| 01/13/2025 | $4.55 | $4.67 (2.64%) | $4.77 | $4.24 | 114,900 | $98.84 M |
| 01/10/2025 | $3.86 | $4.28 (10.88%) | $4.84 | $3.86 | 173,600 | $75.68 M |
| 01/08/2025 | $4.63 | $3.99 (-13.82%) | $4.63 | $3.99 | 50,222 | $70.55 M |
| 01/07/2025 | $5.50 | $4.67 (-15.09%) | $5.50 | $4.45 | 45,156 | $82.57 M |
| 01/06/2025 | $4.44 | $5.07 (14.19%) | $5.49 | $4.43 | 142,513 | $89.64 M |
| 01/03/2025 | $4.30 | $4.38 (1.86%) | $4.50 | $4.30 | 31,251 | $92.70 M |
| 01/02/2025 | $4.35 | $4.30 (-1.15%) | $4.50 | $4.05 | 43,003 | $91.01 M |
| 12/31/2024 | $4.50 | $4.32 (-4%) | $4.73 | $4.24 | 54,740 | $91.43 M |
| 12/30/2024 | $4.63 | $4.56 (-1.51%) | $4.77 | $4.31 | 88,064 | $96.51 M |
| 12/27/2024 | $4.55 | $4.60 (1.1%) | $4.70 | $4.30 | 65,584 | $81.33 M |
| 12/26/2024 | $4.73 | $4.54 (-4.02%) | $4.96 | $4.40 | 101,700 | $80.27 M |
| 12/24/2024 | $5.05 | $4.82 (-4.55%) | $5.24 | $4.76 | 54,601 | $102.02 M |
| 12/23/2024 | $6.60 | $4.96 (-24.85%) | $6.76 | $4.91 | 188,884 | $104.98 M |
| 12/20/2024 | $5.24 | $6.68 (27.48%) | $7.22 | $5.19 | 672,800 | $141.39 M |
| 12/19/2024 | $4.53 | $4.77 (5.3%) | $4.85 | $4.22 | 375,700 | $84.34 M |
| 12/18/2024 | $4.38 | $3.78 (-13.7%) | $4.38 | $3.65 | 80,856 | $66.84 M |
| 12/17/2024 | $4.92 | $4.42 (-10.16%) | $4.92 | $4.32 | 83,739 | $78.15 M |
| 12/16/2024 | $5.35 | $4.73 (-11.59%) | $5.56 | $4.41 | 125,658 | $100.11 M |
| 12/13/2024 | $5.00 | $5.36 (7.2%) | $5.74 | $4.58 | 154,091 | $94.77 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.
