Mynaric AG (M0YN)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0699999 | -1.43149082682 | 4.8899999 | 5.04 | 4.2 | 3840 | 4.70679094 | DE |
| 4 | -0.08 | -1.63265306122 | 4.9 | 6.26 | 4.2 | 16486 | 5.22210556 | DE |
| 12 | -10.13 | -67.7591973244 | 14.95 | 16 | 2.5099999 | 26907 | 4.60072112 | DE |
| 26 | -17.18 | -78.0909090909 | 22 | 22 | 2.5099999 | 13660 | 5.68515839 | DE |
| 52 | -10.23 | -67.9734219269 | 15.05 | 26.7 | 2.5099999 | 7997 | 7.55332311 | DE |
| 156 | -22.415 | -82.3021846888 | 27.235 | 29 | 2.5099999 | 6793 | 13.00230119 | DE |
| 260 | -22.415 | -82.3021846888 | 27.235 | 29 | 2.5099999 | 6793 | 13.00230119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 4.67 | 0.2 | 4.47 | 4.6399999 | 4.97 | 4.6399999 | 3971 |
| 1729196760 | 4.47 | -0.27 | -5.70 | 5.04 | 5.04 | 4.47 | 2136 |
| 1729110360 | 4.74 | 0.16 | 3.49 | 4.58 | 4.94 | 4.41 | 5766 |
| 1729023960 | 4.58 | -0.31 | -6.34 | 4.61 | 4.91 | 4.2 | 5171 |
| 1728937620 | 4.8899999 | 0.05 | 1.03 | 4.5999999 | 4.91 | 4.57 | 3070 |
| 1728678360 | 4.84 | 0.2 | 4.31 | 4.8899999 | 4.8899999 | 4.59 | 3059 |
| 1728591960 | 4.6399999 | -0.35 | -7.01 | 4.78 | 5.12 | 4.5 | 7291 |
| 1728505560 | 4.99 | -0.51 | -9.27 | 5.5199999 | 5.5199999 | 4.66 | 15379 |
| 1728419160 | 5.5 | 0 | 0.00 | 5.3 | 5.58 | 5.12 | 6274 |
| 1728332760 | 5.5 | -0.06 | -1.08 | 5.72 | 5.72 | 5.22 | 5862 |
| 1728073560 | 5.5599999 | 0.04 | 0.72 | 5.8 | 5.8 | 5.38 | 41775 |
| 1727987220 | 5.5199999 | 0.5 | 9.96 | 5.18 | 6.26 | 5.04 | 111048 |
| 1727900820 | 5.0199999 | 0.13 | 2.66 | 5.0599999 | 5.08 | 4.91 | 3833 |
| 1727814420 | 4.8899999 | -0.21 | -4.12 | 5.08 | 5.28 | 4.7699999 | 3699 |
| 1727728020 | 5.0999999 | -0.06 | -1.16 | 5.34 | 5.46 | 4.7699999 | 19064 |
| 1727468760 | 5.16 | -0.18 | -3.37 | 5.34 | 5.62 | 5.12 | 7553 |
| 1727382360 | 5.34 | -0.02 | -0.37 | 5.2 | 5.34 | 4.86 | 11484 |
| 1727295960 | 5.36 | 0.53 | 10.97 | 4.7699999 | 5.36 | 4.53 | 19918 |
| 1727209560 | 4.83 | 0.28 | 6.15 | 4.55 | 4.92 | 4.29 | 21824 |
| 1727123160 | 4.55 | -0.01 | -0.22 | 4.8499999 | 4.8499999 | 4.41 | 8636 |
| 1726864020 | 4.5599999 | -0.29 | -5.98 | 4.9 | 4.9 | 4.4 | 26882 |
| 1726777560 | 4.8499999 | 0.61 | 14.39 | 4.16 | 6.5 | 4.16 | 168806 |
| 1726691220 | 4.24 | 0.6 | 16.48 | 3.51 | 4.24 | 3.48 | 57201 |
| 1726604760 | 3.64 | 0.14 | 4.00 | 3.7 | 3.9 | 3.0099999 | 79040 |
| 1726518420 | 3.5 | 0.74 | 26.81 | 2.97 | 4.18 | 2.75 | 144844 |
| 1726259160 | 2.7599999 | -0.2 | -6.76 | 2.96 | 2.96 | 2.62 | 7631 |
| 1726172760 | 2.96 | 0.35 | 13.41 | 2.87 | 3.27 | 2.5699999 | 15067 |
| 1726086360 | 2.61 | -0.07 | -2.61 | 2.84 | 2.87 | 2.52 | 9302 |
| 1725999960 | 2.68 | -0.31 | -10.37 | 2.9 | 2.91 | 2.5099999 | 15192 |
| 1725913620 | 2.99 | -0.2 | -6.27 | 3.25 | 3.25 | 2.83 | 21239 |
| 1725654360 | 3.19 | 0.12 | 3.91 | 2.86 | 3.19 | 2.86 | 12587 |
| 1725567960 | 3.07 | 0.26 | 9.25 | 2.82 | 3.07 | 2.7599999 | 27974 |
| 1725481560 | 2.81 | -0.37 | -11.64 | 3.2799999 | 3.35 | 2.81 | 10100 |
| 1725395160 | 3.18 | -0.41 | -11.42 | 3.3 | 3.59 | 3.0099999 | 18338 |
| 1725308760 | 3.59 | 0.18 | 5.28 | 3.48 | 3.59 | 3.31 | 5852 |
| 1725049560 | 3.41 | -0.16 | -4.48 | 3.63 | 3.97 | 3.4 | 24107 |
| 1724963160 | 3.57 | 0.05 | 1.42 | 3.32 | 3.79 | 3.27 | 25377 |
| 1724876760 | 3.52 | -0.03 | -0.85 | 3.62 | 3.74 | 3.24 | 31998 |
| 1724790420 | 3.55 | -0.51 | -12.56 | 4.34 | 4.36 | 3.51 | 53440 |
| 1724704020 | 4.0599999 | -0.39 | -8.76 | 4.51 | 4.88 | 3.87 | 84325 |
| 1724444820 | 4.45 | -0.05 | -1.11 | 4.5 | 4.99 | 4.18 | 39734 |
| 1724358420 | 4.5 | 0.02 | 0.45 | 4.21 | 5.08 | 4.21 | 60728 |
| 1724271960 | 4.48 | -2.1 | -31.91 | 6.6 | 6.6 | 3.67 | 217284 |
| 1724185560 | 6.58 | -7.32 | -52.66 | 13.9 | 13.9 | 5.8 | 133514 |
| 1724099220 | 13.9 | 0.1 | 0.72 | 13.65 | 14 | 13.65 | 695 |
| 1723840020 | 13.8 | 0.15 | 1.10 | 13.85 | 14.05 | 13.8 | 412 |
| 1723753620 | 13.65 | -0.4 | -2.85 | 13.7 | 14 | 13.6 | 990 |
| 1723667160 | 14.05 | 0.25 | 1.81 | 13.75 | 14.05 | 13.7 | 722 |
| 1723580760 | 13.8 | -0.15 | -1.08 | 13.85 | 13.85 | 13.75 | 905 |
| 1723494360 | 13.95 | -0.1 | -0.71 | 13.85 | 13.95 | 13.85 | 265 |
| 1723235220 | 14.05 | -0.4 | -2.77 | 14.45 | 14.45 | 13.85 | 1242 |
| 1723148820 | 14.45 | 0.45 | 3.21 | 13.9 | 14.45 | 13.9 | 291 |
| 1723062360 | 14 | -0.2 | -1.41 | 13.95 | 14.2 | 13.8 | 1657 |
| 1722975960 | 14.2 | 0.1 | 0.71 | 14.5 | 14.5 | 13.95 | 3163 |
| 1722889620 | 14.1 | -1.15 | -7.54 | 14.85 | 14.85 | 13.45 | 5443 |
| 1722630360 | 15.25 | -0.15 | -0.97 | 15.4 | 15.4 | 14.8 | 733 |
| 1722544020 | 15.4 | -0.3 | -1.91 | 15.25 | 15.5 | 15.2 | 631 |
| 1722457560 | 15.7 | 0.3 | 1.95 | 15.75 | 16 | 15.4 | 903 |
| 1722371220 | 15.4 | -0.05 | -0.32 | 15.05 | 15.7 | 15.05 | 699 |
| 1722284760 | 15.45 | 0.75 | 5.10 | 14.95 | 15.45 | 14.8 | 1703 |
| 1722025620 | 14.7 | 0.05 | 0.34 | 14.95 | 14.95 | 14.7 | 580 |
| 1721939160 | 14.65 | -0.45 | -2.98 | 14.75 | 14.95 | 13.9 | 7236 |
| 1721852820 | 15.1 | -0.15 | -0.98 | 15.15 | 15.2 | 14.4 | 2307 |
| 1721766420 | 15.25 | 0.15 | 0.99 | 15.1 | 15.25 | 15.05 | 702 |
| 1721679960 | 15.1 | -0.5 | -3.21 | 15.75 | 15.75 | 15 | 1603 |
| 1721420760 | 15.6 | 0.05 | 0.32 | 15.65 | 15.65 | 15.45 | 785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
