Skip to main content

Mynaric AG - American Depository Shares (NQ: MYNA )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 4.550 5.000 4.510 4.510 5,416 -0.03(-0.66%)
May 28, 2024 4.800 5.100 4.540 4.540 4,923 -0.24(-5.02%)
May 24, 2024 5.079 5.079 4.780 4.780 4,010 +0.00(+0.00%)
May 23, 2024 4.820 5.055 4.780 4.780 1,305 -0.04(-0.83%)
May 22, 2024 5.050 5.240 4.820 4.820 5,219 -0.02(-0.41%)
May 21, 2024 5.120 5.250 4.840 4.840 4,940 -0.22(-4.35%)
May 20, 2024 5.150 5.380 5.060 5.060 7,369 -0.52(-9.32%)
May 17, 2024 5.580 5.580 5.580 5.580 301 +0.31(+5.88%)
May 16, 2024 5.260 5.432 5.260 5.270 1,126 -0.30(-5.39%)
May 15, 2024 5.680 5.680 5.360 5.570 1,419 +0.35(+6.70%)
May 14, 2024 4.900 5.610 4.900 5.220 6,542 -0.67(-11.37%)
May 13, 2024 5.200 5.890 5.200 5.890 1,366 +0.80(+15.72%)
May 10, 2024 5.075 5.250 5.075 5.090 1,576 -0.05(-0.91%)
May 09, 2024 5.137 5.210 5.137 5.137 3,511 -0.07(-1.40%)
May 08, 2024 5.300 5.300 4.933 5.210 3,194 -0.01(-0.19%)
May 07, 2024 5.210 5.890 5.150 5.220 4,403 -0.26(-4.74%)
May 06, 2024 5.130 5.480 4.890 5.480 18,740 +0.74(+15.61%)
May 03, 2024 5.535 5.535 4.740 4.740 3,943 -0.47(-9.02%)
May 02, 2024 5.210 5.210 5.210 5.210 339 +0.01(+0.29%)
May 01, 2024 5.130 5.195 5.100 5.195 889 +0.01(+0.19%)
Apr 30, 2024 5.500 5.500 5.120 5.185 4,207 -0.29(-5.21%)
Apr 29, 2024 5.860 5.860 5.200 5.470 3,885 -0.32(-5.53%)
Apr 26, 2024 5.485 5.790 5.480 5.790 1,167 -0.05(-0.86%)
Apr 25, 2024 5.510 5.890 5.400 5.840 2,842 +0.56(+10.61%)
Apr 24, 2024 5.580 5.580 5.120 5.280 5,757 -0.28(-5.04%)
Apr 23, 2024 5.830 5.830 5.500 5.560 3,301 +0.02(+0.44%)
Apr 22, 2024 5.850 5.880 5.500 5.535 4,588 -0.04(-0.71%)
Apr 19, 2024 5.145 5.720 5.145 5.575 2,583 +0.07(+1.18%)
Apr 18, 2024 5.500 5.730 5.500 5.510 2,443 -0.07(-1.25%)
Apr 17, 2024 5.800 5.838 5.460 5.580 13,055 -0.12(-2.11%)
Apr 16, 2024 5.370 5.750 5.260 5.700 12,465 +0.37(+6.94%)
Apr 15, 2024 5.190 5.496 5.100 5.330 10,208 +0.40(+8.11%)
Apr 12, 2024 4.860 4.980 4.760 4.930 15,075 +0.13(+2.71%)
Apr 11, 2024 4.700 4.800 4.700 4.800 3,033 +0.00(+0.00%)
Apr 10, 2024 4.710 4.950 4.710 4.800 3,938 -0.16(-3.23%)
Apr 09, 2024 4.820 4.991 4.700 4.960 27,109 +0.17(+3.55%)
Apr 08, 2024 4.700 4.880 4.700 4.790 98,154 +0.11(+2.28%)
Apr 05, 2024 4.590 4.717 4.550 4.683 3,857 +0.08(+1.81%)
Apr 04, 2024 4.635 4.680 4.550 4.600 1,799 -0.10(-2.13%)
Apr 03, 2024 4.530 4.700 4.510 4.700 4,487 +0.30(+6.82%)
Apr 02, 2024 4.410 4.639 4.300 4.400 6,192 -0.42(-8.62%)
Apr 01, 2024 4.690 4.990 4.610 4.815 1,627 +0.02(+0.42%)
Mar 28, 2024 4.700 4.795 4.700 4.795 1,036 +0.25(+5.38%)
Mar 27, 2024 4.510 4.690 4.310 4.550 1,370 -0.21(-4.49%)
Mar 26, 2024 4.750 4.840 4.750 4.764 1,126 +0.30(+6.67%)
Mar 25, 2024 4.500 4.502 4.466 4.466 2,095 -0.22(-4.77%)
Mar 22, 2024 4.500 4.690 4.342 4.690 3,797 +0.19(+4.22%)
Mar 21, 2024 4.350 4.505 4.350 4.500 2,024 -0.18(-3.85%)
Mar 20, 2024 4.300 4.690 4.300 4.680 4,319 -0.02(-0.49%)
Mar 19, 2024 4.560 4.703 4.560 4.703 1,401 -0.03(-0.57%)
Mar 18, 2024 4.670 4.730 4.548 4.730 1,556 +0.06(+1.28%)
Mar 15, 2024 4.460 4.700 4.460 4.670 3,178 +0.28(+6.38%)
Mar 14, 2024 4.360 4.860 4.360 4.390 5,754 +0.13(+3.05%)
Mar 13, 2024 4.360 4.452 4.260 4.260 1,629 -0.24(-5.33%)
Mar 12, 2024 4.300 4.500 4.300 4.500 1,465 +0.17(+3.81%)
Mar 11, 2024 4.351 4.500 4.290 4.335 2,945 +0.22(+5.47%)
Mar 08, 2024 4.200 4.575 4.110 4.110 7,346 +0.06(+1.48%)
Mar 07, 2024 4.030 4.350 4.030 4.050 10,892 -0.05(-1.22%)
Mar 06, 2024 4.200 4.200 4.022 4.100 7,975 -0.11(-2.61%)
Mar 05, 2024 4.240 4.355 4.210 4.210 9,358 +0.01(+0.24%)
Mar 04, 2024 4.450 4.500 4.200 4.200 14,153 -0.10(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.