If you invested €1000 in Mynaric AG (0AR9.L) since IPO date, it would be worth €0 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €0, while €1000 invested 1 year ago would be worth €0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 0.4 | 0.37 | 0 | 0.4 | 0.37 | 86 |
| July 29, 2025 | 0.77 | 0.63 | 0 | 0.77 | 0.62 | 5,911 |
| July 25, 2025 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 0 |
| July 23, 2025 | 1.04 | 1.02 | 0 | 1.04 | 1.02 | 5 |
| July 22, 2025 | 1.01 | 1.01 | 0 | 1.01 | 1.01 | 8 |
| July 21, 2025 | 1.02 | 1.02 | 0 | 1.02 | 1.02 | 32 |
| July 18, 2025 | 1.1 | 1.07 | 0 | 1.1 | 1.07 | 166 |
| July 17, 2025 | 1.15 | 1.13 | 0 | 1.15 | 1.13 | 12 |
| July 16, 2025 | 1.14 | 1.14 | 0 | 1.14 | 1.14 | 54 |
| July 15, 2025 | 1.16 | 1.15 | 0 | 1.16 | 1.15 | 7 |
| July 14, 2025 | 1.16 | 1.15 | 0 | 1.19 | 1.15 | 6 |
| July 11, 2025 | 1.17 | 1.18 | 0 | 1.18 | 1.17 | 69 |
| July 10, 2025 | 1.21 | 1.21 | 0 | 1.21 | 1.21 | 70 |
| July 08, 2025 | 1.21 | 1.2 | 0 | 1.22 | 1.19 | 3,588 |
| July 07, 2025 | 1.22 | 1.22 | 0 | 1.23 | 1.22 | 163 |
| July 04, 2025 | 1.09 | 1.09 | 0 | 1.09 | 1.09 | 1,035 |
| July 02, 2025 | 1.26 | 1.23 | 0 | 1.26 | 1.23 | 7 |
| July 01, 2025 | 1.31 | 1.31 | 0 | 1.31 | 1.31 | 80 |
| June 30, 2025 | 1.37 | 1.39 | 0 | 1.39 | 1.37 | 24 |
| June 27, 2025 | 1 | 1.29 | 0 | 1.33 | 1 | 26 |
| June 26, 2025 | 1.02 | 0.98 | 0 | 1.02 | 0.98 | 111 |
| June 25, 2025 | 1.11 | 1.01 | 0 | 1.11 | 1.01 | 411 |
| June 23, 2025 | 1.32 | 1.3 | 0 | 1.32 | 1.3 | 78 |
| June 19, 2025 | 1.32 | 1.31 | 0 | 1.32 | 1.31 | 8 |
| June 18, 2025 | 1.46 | 1.46 | 0 | 1.46 | 1.46 | 0 |
| June 17, 2025 | 1.61 | 1.55 | 0 | 1.61 | 1.54 | 2,005 |
| June 16, 2025 | 1.51 | 1.51 | 0 | 1.51 | 1.51 | 10 |
| June 13, 2025 | 1.74 | 1.76 | 0 | 1.76 | 1.55 | 153 |
| June 12, 2025 | 1.37 | 1.68 | 0 | 1.68 | 1.37 | 1,759 |
| June 11, 2025 | 1.45 | 1.09 | 0 | 1.45 | 1.02 | 1,269 |
| June 10, 2025 | 2.32 | 1.75 | 0 | 2.32 | 1.53 | 12,178 |
| June 09, 2025 | 2.57 | 2.46 | 0 | 2.68 | 2.3 | 2,069 |
| June 06, 2025 | 2.28 | 2.31 | 0 | 4.74 | 1.9 | 14,090 |
| June 05, 2025 | 0.31 | 0.67 | 0 | 0.67 | 0.31 | 162 |
| June 04, 2025 | 0.31 | 0.3 | 0 | 0.31 | 0.3 | 611 |
| June 03, 2025 | 0.32 | 0.32 | 0 | 0.33 | 0.27 | 2,046 |
| June 02, 2025 | 0.53 | 0.35 | 0 | 0.53 | 0.34 | 6,357 |
| May 30, 2025 | 0.61 | 0.54 | 0 | 0.68 | 0.52 | 5,069 |
| May 29, 2025 | 0.7 | 0.68 | 0 | 0.74 | 0.68 | 784 |
| May 28, 2025 | 0.7 | 0.69 | 0 | 0.72 | 0.69 | 539 |
| May 27, 2025 | 0.73 | 0.69 | 0 | 0.73 | 0.69 | 38 |
| May 23, 2025 | 0.68 | 0.69 | 0 | 0.79 | 0.68 | 1,179 |
| May 22, 2025 | 0.73 | 0.71 | 0 | 0.81 | 0.7 | 437 |
| May 21, 2025 | 0.69 | 0.76 | 0 | 0.98 | 0.68 | 292,600 |
| May 20, 2025 | 0.82 | 0.73 | 0 | 0.82 | 0.73 | 427 |
| May 19, 2025 | 0.7 | 0.73 | 0 | 0.93 | 0.7 | 2,960 |
| May 16, 2025 | 0.7 | 0.72 | 0 | 0.72 | 0.7 | 994 |
| May 15, 2025 | 0.7 | 0.75 | 0 | 0.75 | 0.7 | 422 |
| May 14, 2025 | 0.75 | 0.71 | 0 | 0.75 | 0.7 | 333 |
| May 13, 2025 | 0.72 | 0.7 | 0 | 0.8 | 0.7 | 411 |
| May 12, 2025 | 0.8 | 0.75 | 0 | 0.8 | 0.72 | 114 |
| May 09, 2025 | 0.7 | 0.77 | 0 | 0.82 | 0.7 | 638 |
| May 08, 2025 | 0.7 | 0.71 | 0 | 0.8 | 0.7 | 184 |
| May 07, 2025 | 0.82 | 0.71 | 0 | 0.82 | 0.68 | 609 |
| May 06, 2025 | 0.8 | 0.7 | 0 | 0.8 | 0.69 | 2,108 |
| May 02, 2025 | 0.75 | 0.75 | 0 | 0.8 | 0.7 | 700 |
| April 30, 2025 | 0.74 | 0.7 | 0 | 0.8 | 0.7 | 217 |
| April 29, 2025 | 0.77 | 0.74 | 0 | 0.85 | 0.65 | 1,967 |
| April 28, 2025 | 0.72 | 0.71 | 0 | 0.78 | 0.71 | 124 |
| April 25, 2025 | 0.72 | 0.75 | 0 | 0.79 | 0.71 | 843 |