Skip to main content

Mynaric AG - American Depository Shares (NQ: MYNA )

4.010 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 3.920 4.010 3.910 4.010 4,273 +0.18(+4.70%)
Jul 15, 2024 3.760 3.920 3.738 3.830 4,544 -0.05(-1.29%)
Jul 12, 2024 3.920 3.950 3.850 3.880 6,386 +0.00(+0.00%)
Jul 11, 2024 3.910 3.950 3.880 3.880 1,858 +0.02(+0.52%)
Jul 10, 2024 3.900 4.070 3.840 3.860 10,480 -0.39(-9.18%)
Jul 09, 2024 3.950 4.250 3.930 4.250 1,990 +0.17(+4.29%)
Jul 08, 2024 4.210 4.350 4.075 4.075 5,128 -0.13(-2.98%)
Jul 05, 2024 4.300 4.350 4.200 4.200 6,887 +0.20(+5.00%)
Jul 03, 2024 4.000 4.090 3.980 4.000 17,373 +0.05(+1.27%)
Jul 02, 2024 4.002 4.002 3.950 3.950 970 -0.19(-4.59%)
Jul 01, 2024 4.020 4.140 4.000 4.140 1,815 -0.03(-0.72%)
Jun 28, 2024 4.050 4.170 4.010 4.170 790 +0.19(+4.77%)
Jun 27, 2024 3.980 3.990 3.980 3.980 2,355 +0.05(+1.27%)
Jun 26, 2024 3.790 4.170 3.790 3.930 2,019 -0.22(-5.30%)
Jun 25, 2024 4.040 4.150 4.040 4.150 840 +0.20(+5.06%)
Jun 24, 2024 4.100 4.100 3.850 3.950 8,269 -0.06(-1.47%)
Jun 21, 2024 4.200 4.200 4.009 4.009 1,347 -0.14(-3.40%)
Jun 20, 2024 3.950 4.200 3.950 4.150 2,230 -0.15(-3.49%)
Jun 18, 2024 3.970 4.300 3.970 4.300 2,275 +0.22(+5.39%)
Jun 17, 2024 4.100 4.520 3.990 4.080 6,791 +0.01(+0.25%)
Jun 14, 2024 4.050 4.110 3.990 4.070 11,470 -0.25(-5.79%)
Jun 13, 2024 4.350 4.369 3.850 4.320 18,322 -0.08(-1.82%)
Jun 12, 2024 4.480 4.480 4.400 4.400 790 -0.22(-4.86%)
Jun 11, 2024 4.425 4.625 4.425 4.625 3,910 -0.08(-1.60%)
Jun 10, 2024 4.620 4.700 4.490 4.700 1,313 +0.02(+0.43%)
Jun 07, 2024 4.540 4.720 4.350 4.680 2,270 +0.29(+6.56%)
Jun 06, 2024 4.500 4.750 4.392 4.392 2,793 -0.32(-6.75%)
Jun 05, 2024 4.550 4.710 4.350 4.710 1,375 +0.04(+0.86%)
Jun 04, 2024 4.500 4.670 4.350 4.670 1,449 +0.22(+4.94%)
Jun 03, 2024 4.500 4.748 4.430 4.450 2,767 -0.07(-1.55%)
May 31, 2024 4.950 4.950 4.520 4.520 786 -0.01(-0.22%)
May 30, 2024 4.770 4.949 4.530 4.530 1,289 +0.02(+0.44%)
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%)
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.