Mynaric AG - American Depository Shares (MYNA)

0.3490Last Price

0.00 (0.00%)Change

Mynaric AG is an innovative technology company focused on the development and manufacturing of advanced laser communication systems for data transmission in air and space

By leveraging cutting-edge optical communication technology, Mynaric aims to provide high-speed, secure, and reliable connectivity solutions for various applications, including satellite communications, airborne platforms, and future space missions. The company strives to enhance global communication infrastructures while addressing the growing demand for faster and more efficient data transfer capabilities in an interconnected world.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	0.38	0.39	0.33	0.35	323,614	0.35
2/03/2025	0.41	0.42	0.38	0.41	151,765	0.41
1/31/2025	0.46	0.49	0.40	0.44	217,089	0.44
1/30/2025	0.47	0.49	0.46	0.48	66,865	0.48
1/29/2025	0.49	0.51	0.46	0.49	110,909	0.49
1/28/2025	0.49	0.51	0.48	0.50	50,466	0.50
1/27/2025	0.53	0.53	0.48	0.51	205,438	0.51
1/24/2025	0.56	0.58	0.55	0.58	108,045	0.58
1/23/2025	0.52	0.56	0.51	0.56	199,299	0.56
1/22/2025	0.55	0.60	0.54	0.55	615,098	0.55
1/21/2025	0.45	0.70	0.43	0.66	3,626,322	0.66
1/17/2025	0.45	0.47	0.42	0.44	92,034	0.44
1/16/2025	0.49	0.50	0.42	0.42	105,645	0.42
1/15/2025	0.55	0.55	0.46	0.49	144,695	0.49
1/14/2025	0.54	0.55	0.50	0.54	74,691	0.54
1/13/2025	0.57	0.57	0.49	0.56	244,529	0.56
1/10/2025	0.60	0.63	0.52	0.59	329,165	0.59
1/08/2025	0.67	0.75	0.63	0.65	319,617	0.65
1/07/2025	0.80	0.80	0.70	0.75	584,391	0.75
1/06/2025	0.91	0.93	0.77	0.79	560,057	0.79
1/03/2025	0.80	0.97	0.78	0.92	903,038	0.92
1/02/2025	0.81	0.92	0.76	0.85	702,224	0.85
12/31/2024	0.96	0.00	0.96	0.75	0	0.75
12/30/2024	0.70	1.07	0.69	0.96	11,447,047	0.96
12/27/2024	0.45	0.75	0.43	0.63	4,506,245	0.63
12/26/2024	0.50	0.50	0.41	0.46	1,268,147	0.46
12/24/2024	0.55	0.63	0.46	0.50	6,883,248	0.50
12/23/2024	0.43	0.44	0.41	0.44	7,070,363	0.44
12/20/2024	0.42	0.48	0.37	0.42	807,282	0.42
12/19/2024	0.39	0.43	0.38	0.40	399,804	0.40
12/18/2024	0.48	0.50	0.36	0.38	1,954,830	0.38
12/17/2024	0.50	0.56	0.41	0.48	2,497,918	0.48
12/16/2024	0.34	0.51	0.33	0.46	3,919,407	0.46
12/13/2024	0.40	0.40	0.33	0.37	416,276	0.37
12/12/2024	0.41	0.43	0.37	0.37	242,566	0.37
12/11/2024	0.46	0.48	0.43	0.44	197,155	0.44
12/10/2024	0.45	0.51	0.42	0.46	706,166	0.46
12/09/2024	0.48	0.49	0.40	0.45	884,300	0.45
12/06/2024	0.85	0.88	0.40	0.50	3,618,639	0.50
12/05/2024	1.49	1.50	1.40	1.41	17,722	1.41
12/04/2024	1.46	1.48	1.39	1.45	16,674	1.45
12/03/2024	1.43	1.46	1.40	1.44	23,608	1.44
12/02/2024	1.46	1.49	1.39	1.44	35,829	1.44
11/29/2024	1.42	1.46	1.36	1.39	8,342	1.39
11/27/2024	1.39	1.40	1.32	1.39	9,186	1.39
11/26/2024	1.39	1.39	1.37	1.37	8,108	1.37
11/25/2024	1.35	1.40	1.32	1.39	31,417	1.39
11/22/2024	1.41	1.43	1.32	1.37	35,206	1.37
11/21/2024	1.43	1.43	1.36	1.40	34,328	1.40
11/20/2024	1.38	1.43	1.38	1.39	10,160	1.39
11/19/2024	1.40	1.47	1.30	1.47	24,591	1.47
11/18/2024	1.39	1.48	1.39	1.45	21,734	1.45
11/15/2024	1.33	1.44	1.33	1.40	28,690	1.40
11/14/2024	1.36	1.42	1.32	1.32	25,803	1.32
11/13/2024	1.33	1.46	1.30	1.41	63,881	1.41
11/12/2024	1.35	1.46	1.30	1.37	25,219	1.37
11/11/2024	1.45	1.45	1.36	1.37	20,972	1.37
11/08/2024	1.42	1.49	1.41	1.42	23,256	1.42
11/07/2024	1.49	1.50	1.42	1.42	35,206	1.42
11/06/2024	1.45	1.45	1.43	1.44	28,957	1.44
11/05/2024	1.45	1.49	1.42	1.44	41,788	1.44