Mynaric AG - M0YN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.61	0.53	0.53	0.68	0.52	59,408
May 29, 2025	0.69	0.66	0.66	0.74	0.66	30,379
May 28, 2025	0.7	0.71	0.71	0.71	0.69	1,803
May 27, 2025	0.72	0.7	0.7	0.72	0.69	3,674
May 26, 2025	0.69	0.72	0.72	0.74	0.69	1,377
May 23, 2025	0.79	0.7	0.7	0.79	0.68	13,296
May 22, 2025	0.73	0.71	0.71	0.84	0.68	1,767
May 21, 2025	0.71	0.73	0.73	0.9	0.69	10,467
May 20, 2025	0.68	0.7	0.7	0.82	0.68	11,095
May 19, 2025	0.7	0.76	0.76	0.95	0.7	15,998
May 16, 2025	0.7	0.7	0.7	0.72	0.7	2,267
May 15, 2025	0.75	0.71	0.71	0.75	0.7	899
May 14, 2025	0.75	0.73	0.73	0.75	0.7	1,400
May 13, 2025	0.8	0.72	0.72	0.8	0.7	5,891
May 12, 2025	0.8	0.76	0.76	0.8	0.72	661
May 09, 2025	0.82	0.74	0.74	0.82	0.7	2,809
May 08, 2025	0.82	0.72	0.72	0.82	0.7	1,959
May 07, 2025	0.7	0.75	0.75	0.82	0.66	24,831
May 06, 2025	0.8	0.67	0.67	0.8	0.64	14,308
May 05, 2025	0.73	0.75	0.75	0.8	0.71	19,936
May 02, 2025	0.8	0.78	0.78	0.82	0.69	14,827
April 30, 2025	0.73	0.75	0.75	0.8	0.7	11,662
April 29, 2025	0.73	0.7	0.7	0.85	0.65	14,484
April 28, 2025	0.72	0.76	0.76	0.78	0.71	3,281
April 25, 2025	0.79	0.72	0.72	0.79	0.72	4,604
April 24, 2025	0.8	0.71	0.71	0.8	0.68	22,579
April 23, 2025	0.88	0.8	0.8	0.88	0.73	4,582
April 22, 2025	0.77	0.87	0.87	0.88	0.7	6,815
April 17, 2025	0.75	0.77	0.77	0.81	0.73	1,924
April 16, 2025	0.75	0.78	0.78	0.78	0.75	262
April 15, 2025	0.87	0.81	0.81	0.87	0.75	7,113
April 14, 2025	0.95	0.75	0.75	0.95	0.75	16,982
April 11, 2025	0.94	0.9	0.9	0.94	0.77	8,557
April 10, 2025	0.8	0.83	0.83	1.1	0.8	21,025
April 09, 2025	1	0.78	0.78	1.03	0.77	11,627
April 08, 2025	0.65	1.03	1.03	1.03	0.62	74,321
April 07, 2025	0.67	0.64	0.64	0.8	0.5	17,404
April 04, 2025	0.75	0.66	0.66	0.8	0.6	6,682
April 03, 2025	0.6	0.75	0.75	0.8	0.6	4,784
April 02, 2025	0.7	0.71	0.71	0.8	0.7	2,718
April 01, 2025	0.84	0.75	0.75	0.84	0.7	6,700
March 31, 2025	0.71	0.74	0.74	0.84	0.71	3,210
March 28, 2025	0.68	0.72	0.72	0.8	0.68	5,940
March 27, 2025	0.78	0.73	0.73	0.83	0.71	5,376
March 26, 2025	0.89	0.83	0.83	0.9	0.8	37,089
March 25, 2025	0.85	0.84	0.84	0.9	0.82	8,566
March 24, 2025	0.78	0.84	0.84	0.92	0.78	6,657
March 21, 2025	0.79	0.81	0.81	0.95	0.79	3,152
March 20, 2025	0.86	0.76	0.76	0.98	0.76	12,746
March 19, 2025	0.91	0.85	0.85	0.99	0.8	14,377
March 18, 2025	1	0.9	0.9	1	0.88	4,104
March 17, 2025	0.99	1	1	1	0.86	13,175
March 14, 2025	0.9	1	1	1.15	0.87	68,243
March 13, 2025	1.34	0.9	0.9	1.34	0.86	173,126
March 12, 2025	1.56	1.35	1.35	1.78	1.13	329,411
March 11, 2025	0.79	0.7	0.7	0.79	0.68	41,894
March 10, 2025	0.65	0.76	0.76	0.8	0.65	11,543
March 07, 2025	0.74	0.75	0.75	0.8	0.69	17,560
March 06, 2025	0.89	0.77	0.77	0.89	0.7	9,738
March 05, 2025	0.96	0.9	0.9	1	0.74	39,094

Mynaric AG (M0YN.DE) XETRA