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 )

4.740 -0.470 (-9.02%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
Apr 30, 2024 5.500 5.500 5.120 5.185 4,207 -0.29(-5.21%)
Apr 29, 2024 5.860 5.860 5.200 5.470 3,885 -0.32(-5.53%)
Apr 26, 2024 5.485 5.790 5.480 5.790 1,167 -0.05(-0.86%)
Apr 25, 2024 5.510 5.890 5.400 5.840 2,842 +0.56(+10.61%)
Apr 24, 2024 5.580 5.580 5.120 5.280 5,757 -0.28(-5.04%)
Apr 23, 2024 5.830 5.830 5.500 5.560 3,301 +0.02(+0.44%)
Apr 22, 2024 5.850 5.880 5.500 5.535 4,588 -0.04(-0.71%)
Apr 19, 2024 5.145 5.720 5.145 5.575 2,583 +0.07(+1.18%)
Apr 18, 2024 5.500 5.730 5.500 5.510 2,443 -0.07(-1.25%)
Apr 17, 2024 5.800 5.838 5.460 5.580 13,055 -0.12(-2.11%)
Apr 16, 2024 5.370 5.750 5.260 5.700 12,465 +0.37(+6.94%)
Apr 15, 2024 5.190 5.496 5.100 5.330 10,208 +0.40(+8.11%)
Apr 12, 2024 4.860 4.980 4.760 4.930 15,075 +0.13(+2.71%)
Apr 11, 2024 4.700 4.800 4.700 4.800 3,033 +0.00(+0.00%)
Apr 10, 2024 4.710 4.950 4.710 4.800 3,938 -0.16(-3.23%)
Apr 09, 2024 4.820 4.991 4.700 4.960 27,109 +0.17(+3.55%)
Apr 08, 2024 4.700 4.880 4.700 4.790 98,154 +0.13(+2.79%)
Apr 05, 2024 4.590 4.717 4.550 4.660 3,857 +0.06(+1.30%)
Apr 04, 2024 4.635 4.680 4.550 4.600 1,799 -0.10(-2.13%)
Apr 03, 2024 4.530 4.700 4.510 4.700 4,487 +0.30(+6.82%)
Apr 02, 2024 4.410 4.639 4.300 4.400 6,192 -0.42(-8.62%)
Apr 01, 2024 4.690 4.990 4.610 4.815 1,627 +0.02(+0.42%)
Mar 28, 2024 4.700 4.795 4.700 4.795 1,036 +0.25(+5.38%)
Mar 27, 2024 4.510 4.690 4.310 4.550 1,370 -0.21(-4.49%)
Mar 26, 2024 4.750 4.840 4.750 4.764 1,126 +0.30(+6.67%)
Mar 25, 2024 4.500 4.502 4.466 4.466 2,095 -0.22(-4.77%)
Mar 22, 2024 4.500 4.690 4.342 4.690 3,797 +0.19(+4.22%)
Mar 21, 2024 4.350 4.505 4.350 4.500 2,024 -0.18(-3.85%)
Mar 20, 2024 4.300 4.690 4.300 4.680 4,319 -0.02(-0.49%)
Mar 19, 2024 4.560 4.703 4.560 4.703 1,401 -0.03(-0.57%)
Mar 18, 2024 4.670 4.730 4.548 4.730 1,556 +0.06(+1.28%)
Mar 15, 2024 4.460 4.700 4.460 4.670 3,178 +0.28(+6.38%)
Mar 14, 2024 4.360 4.860 4.360 4.390 5,754 +0.13(+3.05%)
Mar 13, 2024 4.360 4.452 4.260 4.260 1,629 -0.24(-5.33%)
Mar 12, 2024 4.300 4.500 4.300 4.500 1,465 +0.17(+3.81%)
Mar 11, 2024 4.351 4.500 4.290 4.335 2,945 +0.22(+5.47%)
Mar 08, 2024 4.200 4.575 4.110 4.110 7,346 +0.06(+1.48%)
Mar 07, 2024 4.030 4.350 4.030 4.050 10,892 -0.05(-1.22%)
Mar 06, 2024 4.200 4.200 4.022 4.100 7,975 -0.11(-2.61%)
Mar 05, 2024 4.240 4.355 4.210 4.210 9,358 +0.01(+0.24%)
Mar 04, 2024 4.450 4.500 4.200 4.200 14,153 -0.10(-2.33%)
Mar 01, 2024 4.210 4.500 4.210 4.300 8,075 -0.15(-3.37%)
Feb 29, 2024 4.510 4.650 4.350 4.450 2,949 -0.19(-4.16%)
Feb 28, 2024 4.310 4.643 4.310 4.643 6,066 +0.33(+7.73%)
Feb 27, 2024 4.310 4.565 4.310 4.310 5,492 +0.00(+0.00%)
Feb 26, 2024 4.470 4.850 4.310 4.310 2,803 -0.03(-0.69%)
Feb 23, 2024 4.560 4.560 4.340 4.340 4,120 -0.16(-3.56%)
Feb 22, 2024 4.780 4.780 4.457 4.500 3,544 -0.50(-10.00%)
Feb 21, 2024 5.000 5.000 5.000 5.000 711 +0.00(+0.00%)
Feb 20, 2024 5.000 5.300 5.000 5.000 5,368 -0.05(-0.99%)
Feb 16, 2024 5.000 5.100 5.000 5.050 3,338 -0.23(-4.36%)
Feb 14, 2024 5.280 736 +0.03(+0.57%)
Feb 13, 2024 5.250 5.250 5.250 5.250 597 -0.05(-0.94%)
Feb 12, 2024 5.360 5.360 5.300 5.300 1,675 -0.26(-4.68%)
Feb 09, 2024 5.630 5.772 5.310 5.560 2,673 +0.13(+2.41%)
Feb 08, 2024 5.420 5.750 5.400 5.429 3,485 -0.28(-4.92%)
Feb 07, 2024 5.410 5.717 5.410 5.710 1,818 +0.13(+2.42%)
Feb 06, 2024 5.560 5.750 5.400 5.575 3,332 -0.29(-4.86%)
Feb 05, 2024 5.530 5.860 5.510 5.860 1,431 +0.20(+3.53%)
Feb 02, 2024 5.500 5.660 5.500 5.660 2,800 -0.04(-0.61%)
Feb 01, 2024 5.690 5.695 5.690 5.695 7,101 -0.12(-2.15%)
Jan 31, 2024 5.600 5.890 5.400 5.820 18,138 +0.23(+4.11%)
Jan 30, 2024 5.450 5.590 5.390 5.590 1,584 +0.25(+4.68%)
Jan 29, 2024 5.580 5.620 5.340 5.340 3,037 -0.25(-4.47%)
Jan 26, 2024 5.340 5.590 5.340 5.590 341 -0.01(-0.18%)
Jan 25, 2024 5.430 5.600 5.270 5.600 1,766 -0.15(-2.60%)
Jan 24, 2024 5.515 5.750 5.515 5.750 1,424 +0.08(+1.41%)
Jan 23, 2024 5.300 5.670 5.300 5.670 2,800 +0.22(+4.04%)
Jan 22, 2024 5.450 5.675 5.450 5.450 29,294 +0.09(+1.68%)
Jan 19, 2024 5.840 5.840 5.260 5.360 1,419 -0.14(-2.55%)
Jan 18, 2024 5.500 5.500 5.210 5.500 3,016 +0.01(+0.18%)
Jan 17, 2024 5.600 5.620 5.300 5.490 4,719 +0.08(+1.48%)
Jan 16, 2024 5.910 5.910 5.410 5.410 6,236 -0.49(-8.31%)
Jan 12, 2024 5.730 5.900 5.730 5.900 842 +0.11(+1.90%)
Jan 11, 2024 5.661 5.930 5.661 5.790 2,544 -0.21(-3.50%)
Jan 10, 2024 5.706 6.350 5.706 6.000 3,931 +0.40(+7.15%)
Jan 09, 2024 5.610 5.610 5.300 5.600 7,626 -0.01(-0.18%)
Jan 05, 2024 5.610 292 +0.00(+0.00%)
Jan 04, 2024 5.680 5.700 5.570 5.610 9,276 -0.14(-2.43%)
Jan 03, 2024 6.100 6.100 5.660 5.750 5,998 -0.35(-5.74%)
Jan 02, 2024 5.820 6.100 5.580 6.100 3,336 +0.26(+4.43%)
Dec 29, 2023 6.080 6.080 5.736 5.841 12,828 -0.35(-5.64%)
Dec 28, 2023 6.370 6.370 6.190 6.190 4,826 -0.19(-2.98%)
Dec 27, 2023 6.500 6.530 6.300 6.380 21,843 -0.14(-2.15%)
Dec 26, 2023 6.310 6.560 6.310 6.520 2,103 +0.17(+2.68%)
Dec 22, 2023 6.410 6.520 6.300 6.350 3,236 -0.08(-1.24%)
Dec 21, 2023 6.585 6.585 6.250 6.430 5,072 +0.01(+0.23%)
Dec 20, 2023 6.280 6.861 6.171 6.415 13,749 +0.16(+2.48%)
Dec 19, 2023 6.600 6.925 6.230 6.260 26,184 -0.50(-7.40%)
Dec 18, 2023 6.630 7.320 6.310 6.760 47,287 -0.09(-1.31%)
Dec 15, 2023 6.000 7.580 5.851 6.850 91,163 +0.90(+15.13%)
Dec 14, 2023 5.860 5.950 5.750 5.950 28,951 +0.00(+0.00%)
Dec 13, 2023 5.440 6.010 5.330 5.950 370,119 +1.15(+23.86%)
Dec 12, 2023 4.700 4.880 4.700 4.804 738 +0.12(+2.48%)
Dec 11, 2023 4.900 4.900 4.500 4.687 1,807 -0.17(-3.55%)
Dec 08, 2023 5.100 5.100 4.760 4.860 5,576 -0.13(-2.61%)
Dec 07, 2023 4.924 4.990 4.924 4.990 3,066 +0.01(+0.20%)
Dec 06, 2023 4.850 4.980 4.710 4.980 4,744 +0.24(+5.06%)
Dec 05, 2023 4.930 4.950 4.740 4.740 1,489 -0.26(-5.18%)
Dec 04, 2023 4.950 5.000 4.710 4.999 3,735 -0.16(-3.12%)
Dec 01, 2023 4.960 5.160 4.770 5.160 3,101 +0.21(+4.24%)
Nov 30, 2023 4.810 5.190 4.810 4.950 7,662 -0.14(-2.75%)
Nov 29, 2023 4.600 5.100 4.600 5.090 44,412 +0.59(+13.11%)
Nov 28, 2023 4.590 4.600 4.410 4.500 7,837 -0.09(-1.96%)
Nov 27, 2023 4.510 4.590 4.380 4.590 3,402 +0.11(+2.46%)
Nov 24, 2023 4.500 4.500 4.480 4.480 603 -0.10(-2.18%)
Nov 22, 2023 4.490 4.580 4.250 4.580 6,376 -0.06(-1.40%)
Nov 20, 2023 4.645 70 -0.01(-0.21%)
Nov 17, 2023 4.674 4.800 4.655 4.655 2,520 -0.00(-0.11%)
Nov 16, 2023 4.650 4.800 4.650 4.660 3,599 -0.14(-2.94%)
Nov 15, 2023 4.800 4.801 4.640 4.801 2,364 -0.02(-0.39%)
Nov 14, 2023 4.840 4.840 4.820 4.820 573 +0.05(+1.05%)
Nov 13, 2023 4.620 4.940 4.620 4.770 3,137 +0.15(+3.25%)
Nov 10, 2023 4.800 4.990 4.570 4.620 2,661 -0.37(-7.41%)
Nov 09, 2023 5.380 5.380 4.470 4.990 16,998 -0.23(-4.41%)
Nov 08, 2023 4.960 5.250 4.550 5.220 10,828 +0.31(+6.31%)
Nov 07, 2023 4.840 4.910 4.830 4.910 16,613 -0.08(-1.60%)
Nov 06, 2023 4.900 5.050 4.820 4.990 9,961 +0.09(+1.84%)
Nov 03, 2023 4.470 4.990 4.470 4.900 10,938 +0.24(+5.15%)
Nov 02, 2023 3.900 4.660 3.900 4.660 54,092 +1.15(+32.76%)
Nov 01, 2023 3.370 3.650 3.370 3.510 15,173 -0.09(-2.50%)
Oct 31, 2023 3.480 3.600 3.280 3.600 11,744 +0.23(+6.82%)
Oct 30, 2023 3.605 3.622 3.150 3.370 15,664 -0.27(-7.42%)
Oct 27, 2023 3.630 3.660 3.580 3.640 4,597 +0.14(+4.00%)
Oct 26, 2023 3.770 3.770 3.500 3.500 5,587 +0.04(+1.16%)
Oct 25, 2023 3.550 3.610 3.460 3.460 4,147 -0.12(-3.35%)
Oct 24, 2023 3.500 3.770 3.490 3.580 6,505 +0.13(+3.77%)
Oct 23, 2023 3.510 3.760 3.250 3.450 55,970 +0.15(+4.48%)
Oct 20, 2023 3.680 4.010 3.010 3.302 53,267 -0.38(-10.27%)
Oct 19, 2023 3.895 3.990 3.600 3.680 6,607 -0.31(-7.77%)
Oct 18, 2023 4.200 4.200 3.990 3.990 3,203 -0.22(-5.23%)
Oct 17, 2023 4.420 4.420 4.112 4.210 5,741 -0.28(-6.24%)
Oct 16, 2023 4.380 4.500 4.415 4.490 3,502 +0.11(+2.51%)
Oct 13, 2023 4.410 4.410 4.380 4.380 11,144 -0.02(-0.45%)
Oct 12, 2023 4.440 4.440 4.390 4.400 1,652 -0.05(-1.19%)
Oct 11, 2023 4.460 4.460 4.380 4.453 1,300 -0.04(-0.88%)
Oct 10, 2023 4.493 4.493 4.493 4.493 169 +0.05(+1.19%)
Oct 09, 2023 4.442 4.442 4.440 4.440 929 -0.04(-0.92%)
Oct 06, 2023 4.500 4.500 4.410 4.481 4,029 +0.04(+0.85%)
Oct 05, 2023 4.500 4.500 4.444 4.444 1,442 -0.10(-2.13%)
Oct 04, 2023 4.570 4.570 4.540 4.540 1,117 +0.11(+2.48%)
Oct 03, 2023 4.500 4.970 4.400 4.430 7,291 -0.08(-1.77%)
Oct 02, 2023 4.795 4.795 4.510 4.510 1,719 -0.29(-6.04%)
Sep 29, 2023 4.970 4.980 4.800 4.800 627 -0.00(-0.00%)
Sep 28, 2023 4.650 4.910 4.650 4.800 3,503 +0.16(+3.52%)
Sep 27, 2023 4.590 4.637 4.590 4.637 1,068 -0.01(-0.29%)
Sep 26, 2023 4.500 4.650 4.500 4.650 670 +0.05(+1.09%)
Sep 25, 2023 4.600 4.600 4.600 4.600 363 +0.02(+0.39%)
Sep 22, 2023 4.565 4.620 4.565 4.582 782 +0.07(+1.60%)
Sep 21, 2023 4.610 4.630 4.510 4.510 6,684 -0.21(-4.45%)
Sep 20, 2023 4.620 4.720 4.620 4.720 1,078 +0.14(+3.06%)
Sep 19, 2023 4.810 4.810 4.500 4.580 7,899 -0.02(-0.43%)
Sep 18, 2023 4.720 4.725 4.600 4.600 2,915 +0.04(+0.99%)
Sep 15, 2023 4.910 4.964 4.520 4.555 17,296 -0.27(-5.50%)
Sep 14, 2023 4.860 5.018 4.750 4.820 8,686 -0.18(-3.60%)
Sep 13, 2023 4.770 5.090 4.770 5.000 4,038 +0.23(+4.82%)
Sep 12, 2023 4.660 4.770 4.650 4.770 1,715 -0.03(-0.62%)
Sep 11, 2023 4.880 4.930 4.625 4.800 10,892 -0.25(-4.95%)
Sep 08, 2023 4.910 5.090 4.790 5.050 5,976 +0.19(+3.99%)
Sep 07, 2023 4.780 4.866 4.750 4.856 1,503 -0.06(-1.30%)
Sep 06, 2023 4.750 5.090 4.750 4.920 1,601 +0.24(+5.13%)
Sep 05, 2023 4.680 4.680 4.680 4.680 644 -0.26(-5.33%)
Sep 01, 2023 5.088 5.088 4.944 4.944 689 -0.03(-0.53%)
Aug 31, 2023 4.970 4.970 4.970 4.970 343 -0.03(-0.60%)
Aug 30, 2023 4.990 5.000 4.990 5.000 1,010 +0.00(+0.00%)
Aug 29, 2023 4.730 5.010 4.730 5.000 3,783 +0.25(+5.26%)
Aug 28, 2023 4.380 5.076 4.380 4.750 10,013 +0.36(+8.20%)
Aug 25, 2023 5.080 5.080 4.330 4.390 20,915 -0.66(-13.12%)
Aug 24, 2023 5.250 5.250 5.050 5.053 2,129 -0.20(-3.75%)
Aug 23, 2023 5.200 5.300 5.200 5.250 6,798 +0.09(+1.74%)
Aug 22, 2023 5.220 5.240 5.150 5.160 8,030 +0.04(+0.82%)
Aug 21, 2023 5.050 5.200 5.050 5.118 1,295 +0.02(+0.36%)
Aug 18, 2023 5.250 5.470 5.100 5.100 1,845 -0.07(-1.35%)
Aug 17, 2023 5.240 5.293 5.170 5.170 1,608 -0.04(-0.86%)
Aug 16, 2023 5.230 5.250 5.190 5.215 4,508 -0.11(-2.02%)
Aug 15, 2023 5.280 5.322 5.210 5.322 2,481 +0.07(+1.32%)
Aug 14, 2023 5.270 5.520 5.253 5.253 1,656 -0.33(-5.86%)
Aug 11, 2023 5.850 5.990 5.580 5.580 6,107 -0.06(-1.06%)
Aug 10, 2023 5.360 5.800 5.307 5.640 2,598 +0.27(+5.03%)
Aug 09, 2023 5.640 5.790 5.340 5.370 2,236 -0.08(-1.38%)
Aug 08, 2023 5.540 5.550 5.445 5.445 1,592 -0.23(-4.06%)
Aug 07, 2023 5.460 5.730 5.435 5.676 4,717 +0.34(+6.28%)
Aug 04, 2023 5.410 5.428 5.260 5.340 4,795 +0.09(+1.71%)
Aug 03, 2023 5.500 5.600 4.270 5.250 23,706 -0.25(-4.55%)
Aug 02, 2023 6.040 6.040 5.500 5.500 6,066 -0.60(-9.84%)
Aug 01, 2023 6.300 6.300 6.020 6.100 2,442 -0.05(-0.81%)
Jul 31, 2023 6.150 6.150 6.150 6.150 244 -0.11(-1.76%)
Jul 28, 2023 6.260 6.260 6.260 6.260 1,023 -0.09(-1.42%)
Jul 27, 2023 6.295 6.361 6.010 6.350 4,151 +0.15(+2.42%)
Jul 26, 2023 6.400 6.400 6.200 6.200 1,513 -0.21(-3.28%)
Jul 25, 2023 6.590 6.590 6.410 6.410 713 -0.13(-1.99%)
Jul 24, 2023 6.540 6.540 6.540 6.540 203 -0.16(-2.39%)
Jul 21, 2023 6.510 6.700 6.400 6.700 2,530 +0.20(+3.08%)
Jul 20, 2023 6.820 6.820 6.400 6.500 4,304 -0.25(-3.70%)
Jul 19, 2023 7.000 7.000 6.750 6.750 12,588 -0.04(-0.59%)
Jul 18, 2023 6.700 6.855 6.650 6.790 11,549 +0.05(+0.69%)
Jul 17, 2023 6.830 6.886 6.744 6.744 2,299 -0.07(-0.97%)
Jul 14, 2023 6.810 6.820 6.810 6.810 967 -0.16(-2.29%)
Jul 13, 2023 6.630 6.970 6.610 6.970 3,555 +0.20(+2.95%)
Jul 12, 2023 6.630 6.770 6.560 6.770 1,782 +0.17(+2.58%)
Jul 11, 2023 6.650 6.700 6.500 6.600 2,163 -0.10(-1.49%)
Jul 10, 2023 6.700 6.700 6.700 6.700 415 +0.30(+4.69%)
Jul 07, 2023 6.700 6.700 6.400 6.400 660 -0.31(-4.69%)
Jul 06, 2023 6.300 6.715 6.300 6.715 2,506 +0.39(+6.25%)
Jul 05, 2023 6.530 6.550 6.320 6.320 3,709 -0.18(-2.77%)
Jul 03, 2023 6.450 6.550 6.400 6.500 7,468 +0.15(+2.36%)
Jun 30, 2023 6.663 6.663 6.350 6.350 687 -0.03(-0.52%)
Jun 29, 2023 6.400 6.531 6.300 6.383 6,717 +0.03(+0.45%)
Jun 28, 2023 6.600 6.600 6.310 6.355 3,607 -0.24(-3.71%)
Jun 27, 2023 6.570 6.650 6.250 6.600 2,693 +0.09(+1.38%)
Jun 26, 2023 6.140 6.650 6.140 6.510 3,977 +0.21(+3.33%)
Jun 23, 2023 6.616 6.700 6.220 6.300 3,963 -0.21(-3.21%)
Jun 22, 2023 6.485 6.660 6.170 6.509 3,560 -0.10(-1.53%)
Jun 21, 2023 6.510 6.860 6.510 6.610 3,698 +0.42(+6.79%)
Jun 20, 2023 6.180 6.280 6.180 6.190 4,528 -0.17(-2.69%)
Jun 16, 2023 6.400 6.430 6.350 6.361 8,722 +0.02(+0.25%)
Jun 15, 2023 6.500 6.799 6.004 6.345 2,384 -1.25(-16.51%)
May 08, 2023 7.600 7.600 7.600 7.600 472 +0.45(+6.29%)
May 05, 2023 6.920 7.300 6.920 7.150 12,911 +0.15(+2.14%)
May 04, 2023 6.750 7.000 6.750 7.000 5,269 +0.38(+5.74%)
May 03, 2023 6.520 6.660 6.520 6.620 3,364 +0.12(+1.85%)
May 02, 2023 6.300 6.500 6.252 6.500 1,962 +0.50(+8.33%)
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.