Mynaric AG - MYNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	0	0.14	0.14	0.23	0	52,610
March 13, 2025	0.3	0.19	0.19	0.3	0.19	24,089
March 12, 2025	0.25	0.29	0.29	0.36	0.25	479,462
March 11, 2025	0.13	0.15	0.15	0.18	0.13	32,442
March 10, 2025	0.06	0.13	0.13	0.18	0.06	109,634
March 07, 2025	0.06	0.17	0.17	0.18	0.06	20,594
March 06, 2025	0.17	0.15	0.15	0.18	0.1	26,421
March 05, 2025	0.13	0.14	0.14	0.18	0.13	308,326
March 04, 2025	0.17	0.18	0.18	0.18	0.13	202,463
March 03, 2025	0.14	0.16	0.16	0.19	0.14	70,450
February 28, 2025	0.14	0.14	0.14	0.19	0.14	64,301
February 27, 2025	0.17	0.16	0.16	0.2	0.13	120,553
February 26, 2025	0.14	0.17	0.17	0.2	0.14	164,850
February 25, 2025	0.13	0.19	0.19	0.2	0.13	295,455
February 24, 2025	0.13	0.16	0.16	0.2	0.13	296,390
February 21, 2025	0.13	0.14	0.14	0.21	0.12	412,600
February 20, 2025	0.05	0.18	0.18	0.21	0.05	672,228
February 19, 2025	0.26	0.26	0.26	0.26	0.26	0
February 18, 2025	0.26	0.26	0.26	0.26	0.26	0
February 14, 2025	0.25	0.26	0.26	0.3	0.24	4.36M
February 13, 2025	0.51	0.42	0.42	0.52	0.36	9.52M
February 12, 2025	0.34	0.62	0.62	0.63	0.3	78.01M
February 11, 2025	0.25	0.26	0.26	0.29	0.25	1.1M
February 10, 2025	0.29	0.26	0.26	0.31	0.24	1.54M
February 07, 2025	0.34	0.38	0.38	0.43	0.26	4.12M
February 06, 2025	0.34	0.35	0.35	0.36	0.32	247,221
February 05, 2025	0.34	0.36	0.36	0.37	0.3	402,478
February 04, 2025	0.38	0.35	0.35	0.39	0.33	323,619
February 03, 2025	0.41	0.41	0.41	0.42	0.38	153,500
January 31, 2025	0.46	0.44	0.44	0.49	0.4	217,089
January 30, 2025	0.47	0.48	0.48	0.49	0.46	66,900
January 29, 2025	0.49	0.49	0.49	0.51	0.46	112,911
January 28, 2025	0.49	0.5	0.5	0.51	0.48	50,549
January 27, 2025	0.53	0.51	0.51	0.53	0.48	205,458
January 24, 2025	0.56	0.58	0.58	0.58	0.55	108,045
January 23, 2025	0.52	0.56	0.56	0.56	0.51	213,444
January 22, 2025	0.55	0.55	0.55	0.6	0.54	621,900
January 21, 2025	0.45	0.66	0.66	0.7	0.43	3.73M
January 17, 2025	0.45	0.44	0.44	0.47	0.42	92,034
January 16, 2025	0.49	0.43	0.43	0.5	0.43	106,300
January 15, 2025	0.55	0.49	0.49	0.55	0.46	144,706
January 14, 2025	0.54	0.54	0.54	0.55	0.5	74,700
January 13, 2025	0.57	0.56	0.56	0.57	0.49	246,633
January 10, 2025	0.6	0.59	0.59	0.63	0.52	329,165
January 08, 2025	0.67	0.65	0.65	0.75	0.63	319,617
January 07, 2025	0.8	0.75	0.75	0.8	0.7	592,100
January 06, 2025	0.91	0.79	0.79	0.93	0.77	563,100
January 03, 2025	0.8	0.92	0.92	0.97	0.78	903,038
January 02, 2025	0.81	0.85	0.85	0.92	0.76	702,642
December 31, 2024	0.88	0.75	0.75	0.9	0.73	1.25M
December 30, 2024	0.7	0.96	0.96	1.08	0.69	11.47M
December 27, 2024	0.45	0.63	0.63	0.75	0.43	4.51M
December 26, 2024	0.5	0.46	0.46	0.5	0.41	1.27M
December 24, 2024	0.55	0.5	0.5	0.63	0.46	6.88M
December 23, 2024	0.43	0.44	0.44	0.44	0.41	7.3M
December 20, 2024	0.42	0.42	0.42	0.48	0.37	807,300
December 19, 2024	0.39	0.39	0.39	0.43	0.38	444,716
December 18, 2024	0.48	0.38	0.38	0.5	0.36	1.96M
December 17, 2024	0.5	0.48	0.48	0.56	0.42	2.53M
December 16, 2024	0.34	0.46	0.46	0.51	0.33	3.99M

Mynaric AG (MYNA) NASDAQ