Mynaric AG - 0AR9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.4	0.37	0.37	0.4	0.37	86
July 29, 2025	0.77	0.63	0.63	0.77	0.62	5,911
July 25, 2025	1.02	1.02	1.02	1.02	1.02	0
July 23, 2025	1.04	1.02	1.02	1.04	1.02	5
July 22, 2025	1.01	1.01	1.01	1.01	1.01	8
July 21, 2025	1.02	1.02	1.02	1.02	1.02	32
July 18, 2025	1.1	1.07	1.07	1.1	1.07	166
July 17, 2025	1.15	1.13	1.13	1.15	1.13	12
July 16, 2025	1.14	1.14	1.14	1.14	1.14	54
July 15, 2025	1.16	1.15	1.15	1.16	1.15	7
July 14, 2025	1.16	1.15	1.15	1.19	1.15	6
July 11, 2025	1.17	1.18	1.18	1.18	1.17	69
July 10, 2025	1.21	1.21	1.21	1.21	1.21	70
July 08, 2025	1.21	1.2	1.2	1.22	1.19	3,588
July 07, 2025	1.22	1.22	1.22	1.23	1.22	163
July 04, 2025	1.09	1.09	1.09	1.09	1.09	1,035
July 02, 2025	1.26	1.23	1.23	1.26	1.23	7
July 01, 2025	1.31	1.31	1.31	1.31	1.31	80
June 30, 2025	1.37	1.39	1.39	1.39	1.37	24
June 27, 2025	1	1.29	1.29	1.33	1	26
June 26, 2025	1.02	0.98	0.98	1.02	0.98	111
June 25, 2025	1.11	1.01	1.01	1.11	1.01	411
June 23, 2025	1.32	1.3	1.3	1.32	1.3	78
June 19, 2025	1.32	1.31	1.31	1.32	1.31	8
June 18, 2025	1.46	1.46	1.46	1.46	1.46	0
June 17, 2025	1.61	1.55	1.55	1.61	1.54	2,005
June 16, 2025	1.51	1.51	1.51	1.51	1.51	10
June 13, 2025	1.74	1.76	1.76	1.76	1.55	153
June 12, 2025	1.37	1.68	1.68	1.68	1.37	1,759
June 11, 2025	1.45	1.09	1.09	1.45	1.02	1,269
June 10, 2025	2.32	1.75	1.75	2.32	1.53	12,178
June 09, 2025	2.57	2.46	2.46	2.68	2.3	2,069
June 06, 2025	2.28	2.31	2.31	4.74	1.9	14,090
June 05, 2025	0.31	0.67	0.67	0.67	0.31	162
June 04, 2025	0.31	0.3	0.3	0.31	0.3	611
June 03, 2025	0.32	0.32	0.32	0.33	0.27	2,046
June 02, 2025	0.53	0.35	0.35	0.53	0.34	6,357
May 30, 2025	0.61	0.54	0.54	0.68	0.52	4,884
May 29, 2025	0.7	0.68	0.68	0.74	0.68	784
May 28, 2025	0.7	0.69	0.69	0.72	0.69	539
May 27, 2025	0.73	0.69	0.69	0.73	0.69	38
May 26, 2025	0.69	0.71	0.71	0.74	0.69	649
May 23, 2025	0.68	0.69	0.69	0.79	0.68	1,179
May 22, 2025	0.73	0.71	0.71	0.81	0.7	437
May 21, 2025	0.69	0.76	0.76	0.98	0.68	2,927
May 20, 2025	0.82	0.73	0.73	0.82	0.73	427
May 19, 2025	0.7	0.73	0.73	0.93	0.7	2,960
May 16, 2025	0.7	0.72	0.72	0.72	0.7	994
May 15, 2025	0.7	0.75	0.75	0.75	0.7	422
May 14, 2025	0.75	0.71	0.71	0.75	0.7	333
May 13, 2025	0.72	0.7	0.7	0.8	0.7	411
May 12, 2025	0.8	0.75	0.75	0.8	0.72	114
May 09, 2025	0.7	0.77	0.77	0.82	0.7	638
May 08, 2025	0.7	0.71	0.71	0.8	0.7	184
May 07, 2025	0.82	0.71	0.71	0.82	0.68	609
May 06, 2025	0.8	0.7	0.7	0.8	0.69	2,107
May 05, 2025	0.73	0.77	0.77	0.78	0.7	106
May 02, 2025	0.75	0.75	0.75	0.8	0.7	700
April 30, 2025	0.74	0.7	0.7	0.8	0.7	217
April 29, 2025	0.77	0.74	0.74	0.85	0.65	1,967

Mynaric AG (0AR9.L) LSE