Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mynaric AG - American Depository Shares (NQ: MYNA )

4.625 -0.075 (-1.60%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.750 8.750 8.420 8.420 10,185 -0.30(-3.44%)
May 27, 2022 8.660 8.850 8.660 8.720 4,244 +0.22(+2.59%)
May 26, 2022 8.850 8.850 8.500 8.500 16,323 -0.05(-0.58%)
May 25, 2022 8.980 8.980 8.550 8.550 29,949 -0.40(-4.45%)
May 24, 2022 8.900 9.030 8.630 8.948 2,491 -0.24(-2.64%)
May 23, 2022 9.360 9.395 9.111 9.190 9,400 -0.31(-3.26%)
May 20, 2022 9.620 9.620 9.210 9.500 2,887 -0.13(-1.35%)
May 19, 2022 9.370 9.930 9.370 9.630 1,451 +0.10(+1.07%)
May 18, 2022 10.43 10.43 9.390 9.528 6,204 -0.90(-8.65%)
May 17, 2022 9.400 10.43 9.400 10.43 17,996 +0.86(+8.99%)
May 16, 2022 9.710 9.710 9.000 9.570 15,441 +0.41(+4.48%)
May 13, 2022 8.830 9.250 8.663 9.160 7,801 +0.58(+6.76%)
May 12, 2022 8.430 8.800 8.260 8.580 20,625 +0.14(+1.66%)
May 11, 2022 8.000 8.680 8.000 8.440 12,789 +0.30(+3.69%)
May 10, 2022 8.800 8.830 8.030 8.140 44,452 -0.55(-6.33%)
May 09, 2022 9.000 9.080 8.665 8.690 12,831 -0.46(-5.03%)
May 06, 2022 9.070 9.186 9.000 9.150 12,674 -0.30(-3.13%)
May 05, 2022 9.680 9.680 9.300 9.446 17,240 -0.51(-5.16%)
May 04, 2022 9.790 9.965 9.500 9.960 7,138 +0.21(+2.15%)
May 03, 2022 9.850 9.850 9.586 9.750 17,570 -1.08(-9.97%)
May 02, 2022 10.00 10.83 9.730 10.83 29,070 +0.34(+3.25%)
Apr 29, 2022 10.62 10.62 10.26 10.49 11,822 -0.68(-6.09%)
Apr 28, 2022 11.00 11.31 10.67 11.17 9,467 +0.92(+8.98%)
Apr 27, 2022 10.19 10.49 10.10 10.25 35,789 -0.06(-0.61%)
Apr 26, 2022 10.54 10.54 10.25 10.31 17,351 -0.22(-2.09%)
Apr 25, 2022 10.39 11.46 10.16 10.53 12,207 +0.23(+2.26%)
Apr 22, 2022 10.01 10.60 10.01 10.30 17,546 +0.20(+1.98%)
Apr 21, 2022 10.41 10.41 10.10 10.10 4,410 -0.44(-4.17%)
Apr 20, 2022 10.60 10.60 10.41 10.54 3,301 +0.22(+2.13%)
Apr 19, 2022 10.54 10.70 10.32 10.32 4,076 -0.05(-0.48%)
Apr 18, 2022 10.53 10.53 10.30 10.37 3,707 -0.16(-1.52%)
Apr 14, 2022 10.82 10.82 10.41 10.53 8,586 -0.10(-0.94%)
Apr 13, 2022 10.04 10.95 10.04 10.63 9,086 +0.46(+4.52%)
Apr 12, 2022 10.27 10.51 10.11 10.17 8,514 -0.11(-1.07%)
Apr 11, 2022 10.73 10.73 10.26 10.28 17,162 -0.62(-5.69%)
Apr 08, 2022 11.12 11.20 10.90 10.90 12,741 -1.16(-9.62%)
Apr 07, 2022 10.85 12.06 10.76 12.06 6,162 +1.35(+12.61%)
Apr 06, 2022 10.67 11.34 10.35 10.71 19,221 -0.66(-5.80%)
Apr 05, 2022 11.43 11.61 11.24 11.37 15,036 -0.13(-1.13%)
Apr 04, 2022 11.53 11.75 11.01 11.50 27,408 -0.15(-1.29%)
Apr 01, 2022 11.00 11.65 10.85 11.65 40,174 -0.34(-2.84%)
Mar 31, 2022 12.11 12.11 11.77 11.99 14,990 +0.17(+1.44%)
Mar 30, 2022 11.46 12.09 11.46 11.82 26,492 +0.65(+5.82%)
Mar 29, 2022 10.69 11.26 10.64 11.17 34,925 +0.61(+5.78%)
Mar 28, 2022 9.900 10.64 9.900 10.56 35,913 +0.86(+8.87%)
Mar 25, 2022 10.16 10.40 9.500 9.700 92,736 -0.30(-3.00%)
Mar 24, 2022 10.14 10.14 9.800 10.00 15,178 -0.18(-1.77%)
Mar 23, 2022 10.57 10.57 10.05 10.18 33,348 -0.45(-4.23%)
Mar 22, 2022 10.85 10.85 10.38 10.63 53,103 +0.14(+1.33%)
Mar 21, 2022 9.960 11.03 9.730 10.49 239,717 +0.80(+8.26%)
Mar 18, 2022 9.660 10.34 9.660 9.690 68,948 +0.18(+1.89%)
Mar 17, 2022 9.810 10.09 9.500 9.510 50,464 -0.75(-7.31%)
Mar 16, 2022 9.740 10.37 9.740 10.26 8,120 +0.91(+9.73%)
Mar 15, 2022 9.120 9.760 9.080 9.350 63,889 +1.34(+16.73%)
Mar 14, 2022 8.900 9.220 8.000 8.010 96,896 -0.69(-7.93%)
Mar 11, 2022 9.590 9.650 8.670 8.700 77,621 -0.90(-9.38%)
Mar 10, 2022 9.900 10.04 9.520 9.600 45,702 -0.42(-4.19%)
Mar 09, 2022 10.25 10.38 10.01 10.02 38,783 -0.01(-0.10%)
Mar 08, 2022 10.01 10.03 9.535 10.03 47,642 +0.53(+5.58%)
Mar 07, 2022 10.17 10.17 9.500 9.500 32,718 -0.76(-7.41%)
Mar 04, 2022 10.31 10.39 10.11 10.26 21,928 -0.11(-1.06%)
Mar 03, 2022 10.92 10.92 10.19 10.37 29,976 -0.93(-8.23%)
Mar 02, 2022 11.39 11.46 11.07 11.30 46,337 +0.54(+5.02%)
Mar 01, 2022 11.75 11.75 10.72 10.76 64,131 +0.09(+0.84%)
Feb 28, 2022 11.03 11.26 10.50 10.67 138,379 +0.79(+8.00%)
Feb 25, 2022 10.16 9.990 9.830 9.880 133,435 +0.17(+1.75%)
Feb 24, 2022 9.550 9.960 9.550 9.710 67,221 -0.06(-0.61%)
Feb 23, 2022 10.29 10.29 9.690 9.770 125,721 +0.07(+0.72%)
Feb 22, 2022 10.32 10.32 9.560 9.700 19,876 -0.26(-2.61%)
Feb 18, 2022 9.960 0 -0.35(-3.39%)
Feb 17, 2022 10.57 10.57 10.20 10.31 7,838 -0.49(-4.54%)
Feb 16, 2022 10.67 10.88 10.67 10.80 10,178 +0.18(+1.69%)
Feb 15, 2022 10.65 10.89 10.38 10.62 27,441 +0.42(+4.12%)
Feb 14, 2022 10.04 10.40 10.04 10.20 16,850 -0.12(-1.16%)
Feb 11, 2022 10.87 10.98 10.14 10.32 30,470 -0.88(-7.86%)
Feb 10, 2022 11.16 11.71 11.12 11.20 23,795 -0.01(-0.09%)
Feb 09, 2022 11.17 11.41 11.05 11.21 10,228 +0.47(+4.33%)
Feb 08, 2022 10.96 10.96 10.27 10.74 13,893 +0.08(+0.80%)
Feb 07, 2022 10.93 11.61 10.51 10.66 37,451 -0.11(-1.02%)
Feb 04, 2022 10.76 11.32 10.59 10.77 35,333 -0.04(-0.42%)
Feb 03, 2022 10.76 10.81 10.81 2,370 -0.21(-1.86%)
Feb 02, 2022 11.36 11.42 10.99 11.02 6,767 +0.01(+0.09%)
Feb 01, 2022 11.14 11.14 10.85 11.01 9,613 +0.04(+0.36%)
Jan 31, 2022 10.56 10.97 23,038 +0.71(+6.92%)
Jan 28, 2022 10.08 10.26 9.900 10.26 14,468 +0.08(+0.84%)
Jan 27, 2022 10.51 10.51 9.990 10.18 16,284 -0.05(-0.54%)
Jan 26, 2022 10.62 10.62 10.02 10.23 62,926 +0.23(+2.30%)
Jan 25, 2022 10.14 10.26 9.820 10.00 60,832 +0.00(+0.00%)
Jan 24, 2022 10.49 10.49 9.510 10.00 61,644 -0.50(-4.76%)
Jan 21, 2022 10.86 10.91 10.39 10.50 120,339 -0.57(-5.15%)
Jan 20, 2022 10.98 11.60 10.98 11.07 51,555 +0.22(+2.03%)
Jan 19, 2022 11.01 11.30 10.85 10.85 59,268 -0.18(-1.63%)
Jan 18, 2022 11.34 11.48 11.01 11.03 41,949 -0.47(-4.09%)
Jan 14, 2022 11.50 0 -0.26(-2.22%)
Jan 13, 2022 11.90 12.08 11.76 11.76 10,410 +0.07(+0.61%)
Jan 12, 2022 12.15 12.16 11.67 11.69 10,038 -0.30(-2.50%)
Jan 11, 2022 11.87 12.19 11.60 11.99 19,065 +0.29(+2.48%)
Jan 10, 2022 11.90 11.90 11.63 11.70 28,406 -0.71(-5.72%)
Jan 07, 2022 12.54 12.54 12.20 12.41 31,091 +0.22(+1.84%)
Jan 06, 2022 12.64 12.64 12.03 12.19 28,168 -0.47(-3.75%)
Jan 05, 2022 12.90 13.00 12.66 12.66 17,319 -0.08(-0.63%)
Jan 04, 2022 13.20 13.20 12.62 12.74 15,176 -1.03(-7.48%)
Jan 03, 2022 13.39 13.81 13.30 13.77 84,639 +1.05(+8.25%)
Dec 31, 2021 12.67 12.72 12.35 12.72 71,953 +0.01(+0.08%)
Dec 30, 2021 12.90 13.00 12.42 12.71 39,112 -0.09(-0.70%)
Dec 29, 2021 12.71 13.06 12.50 12.80 103,679 +0.30(+2.40%)
Dec 28, 2021 13.10 13.10 12.50 12.50 34,497 -0.51(-3.92%)
Dec 27, 2021 13.82 13.98 12.90 13.01 52,378 -0.67(-4.90%)
Dec 23, 2021 13.75 13.99 13.30 13.68 76,495 +0.29(+2.17%)
Dec 22, 2021 13.83 13.91 13.37 13.39 49,927 -0.32(-2.33%)
Dec 21, 2021 13.26 14.14 13.26 13.71 72,598 +0.82(+6.36%)
Dec 20, 2021 12.85 13.12 12.32 12.89 58,705 +0.04(+0.31%)
Dec 17, 2021 12.50 13.48 12.50 12.85 116,719 +0.29(+2.31%)
Dec 16, 2021 12.98 13.15 12.50 12.56 80,014 -0.39(-3.01%)
Dec 15, 2021 13.51 13.69 12.80 12.95 108,941 -0.39(-2.92%)
Dec 14, 2021 13.41 13.42 13.06 13.34 35,437 -0.26(-1.91%)
Dec 13, 2021 13.81 13.92 13.38 13.60 48,673 +0.20(+1.49%)
Dec 10, 2021 14.40 14.40 13.30 13.40 74,892 -1.03(-7.14%)
Dec 09, 2021 14.73 14.80 14.32 14.43 25,811 -0.14(-0.96%)
Dec 08, 2021 14.70 15.00 14.21 14.57 66,909 -0.18(-1.22%)
Dec 07, 2021 14.85 15.05 14.65 14.75 64,392 +0.71(+5.06%)
Dec 06, 2021 14.20 14.64 13.32 14.04 129,186 -0.20(-1.40%)
Dec 03, 2021 15.12 15.27 14.15 14.24 104,912 -0.77(-5.13%)
Dec 02, 2021 15.15 15.38 14.72 15.01 89,660 -0.76(-4.82%)
Dec 01, 2021 16.52 16.77 15.40 15.77 92,590 -0.52(-3.19%)
Nov 30, 2021 17.41 17.41 16.16 16.29 104,187 -0.95(-5.51%)
Nov 29, 2021 17.24 17.60 16.81 17.24 58,654 +0.31(+1.83%)
Nov 26, 2021 16.50 17.24 16.50 16.93 77,677 +0.09(+0.53%)
Nov 24, 2021 16.72 16.97 16.50 16.84 89,824 -0.14(-0.82%)
Nov 23, 2021 17.15 17.22 16.75 16.98 93,688 -0.52(-2.97%)
Nov 22, 2021 17.73 18.20 17.15 17.50 87,241 -0.19(-1.07%)
Nov 19, 2021 17.65 17.82 17.11 17.69 109,065 -0.50(-2.75%)
Nov 18, 2021 18.62 18.25 17.90 18.19 178,441 -0.43(-2.31%)
Nov 17, 2021 19.60 19.69 18.25 18.62 201,978 -1.16(-5.86%)
Nov 16, 2021 19.30 20.34 19.08 19.78 258,518 +0.27(+1.38%)
Nov 15, 2021 19.90 20.75 19.38 19.51 398,901 +0.26(+1.35%)
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.