Free Trial

Mynaric (MYNA) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free MYNA Stock Alerts
$4.52
-0.01 (-0.22%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Mynaric Stock Price Performance

5 Day
Performance
-0.44%
1 Month
Performance
-13.24%
3 Month
Performance
+5.12%
6 Month
Performance
-12.40%
Year-To-Date
Performance
-22.62%
1 Year
Performance
-32.54%
Receive MYNA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mynaric and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MYNA Stock Chart for Sunday, June, 2, 2024

MYNA Chart by TradingView

Mynaric Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.53$4.52
-0.22%		$4.95$4.52786 shs$102.20 million
05/30/2024$4.51$4.53
+0.44%		$4.95$4.531,289 shs$102.42 million
05/29/2024$4.54$4.51
-0.66%		$5.00$4.515,416 shs$101.97 million
05/28/2024$4.78$4.54
-5.02%		$5.10$4.544,923 shs$102.65 million
05/27/2024$4.78$4.78$5.08$4.784,000 shs$108.08 million
05/24/2024$5.01$4.78
-4.59%		$5.08$4.784,004 shs$108.08 million
05/23/2024$4.82$5.01
+3.94%		$5.06$4.781,305 shs$113.28 million
05/22/2024$4.84$4.82
-0.41%		$5.24$4.825,219 shs$108.98 million
05/21/2024$5.06$4.84
-4.35%		$5.25$4.844,939 shs$109.43 million
05/20/2024$5.58$5.06
-9.32%		$5.38$5.067,369 shs$114.41 million
05/17/2024$5.40$5.58
+3.33%		$5.58$5.58265 shs$126.16 million
05/16/2024$5.57$5.40
-3.05%		$5.43$5.261,126 shs$122.09 million
05/15/2024$5.22$5.57
+6.70%		$5.68$5.361,419 shs$125.94 million
05/14/2024$5.89$5.22
-11.37%		$5.61$4.906,097 shs$118.02 million
05/13/2024$5.09$5.89
+15.72%		$5.89$5.201,333 shs$133.17 million
05/10/2024$5.02$5.09
+1.39%		$5.25$5.081,576 shs$115.08 million
05/09/2024$5.21$5.02
-3.65%		$5.21$5.023,511 shs$113.50 million
05/08/2024$5.20$5.21
+0.19%		$5.30$4.933,194 shs$117.79 million
05/07/2024$5.01$5.20
+3.79%		$5.89$5.154,403 shs$117.57 million
05/06/2024$4.74$5.01
+5.70%		$5.48$4.8918,695 shs$113.28 million
05/03/2024$5.21$5.18
-0.58%		$5.54$4.743,909 shs$117.12 million
05/02/2024$5.20$5.21
+0.29%		$5.21$5.21339 shs$117.79 million
05/01/2024$5.19$5.20
+0.19%		$5.20$5.10889 shs$117.46 million
04/30/2024$5.47$5.19
-5.21%		$5.50$5.124,206 shs$117.23 million
04/29/2024$5.79$5.47
-5.53%		$5.86$5.203,885 shs$123.68 million
04/26/2024$5.84$5.79
-0.86%		$5.79$5.481,167 shs$130.91 million
04/25/2024$5.28$5.84
+10.61%		$5.89$5.402,842 shs$132.05 million
04/24/2024$5.56$5.28
-5.04%		$5.53$5.125,757 shs$119.38 million
04/23/2024$5.54$5.56
+0.44%		$5.83$5.503,301 shs$125.71 million
04/22/2024$5.58$5.54
-0.71%		$5.88$5.504,588 shs$125.16 million
04/19/2024$5.51$5.86
+6.35%		$5.86$5.152,583 shs$132.50 million
04/18/2024$5.70$5.51
-3.33%		$5.73$5.502,443 shs$124.58 million
04/17/2024$5.70$5.70
0.00%		$5.90$5.4613,055 shs$128.88 million
04/16/2024$5.31$5.70
+7.35%		$5.75$5.2612,463 shs$128.88 million
04/15/2024$4.93$5.31
+7.71%		$5.50$5.1010,208 shs$120.06 million
04/12/2024$4.80$4.74
-1.25%		$4.98$4.7415,075 shs$107.17 million
04/11/2024$4.80$4.80$4.80$4.703,033 shs$108.53 million
04/10/2024$4.78$4.80
+0.42%		$4.95$4.713,936 shs$108.53 million
04/09/2024$4.79$4.78
-0.21%		$4.99$4.7027,109 shs$108.07 million
04/08/2024$4.66$4.79
+2.79%		$4.88$4.7098,154 shs$108.30 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$4.55$4.66
+2.42%		$4.72$4.553,857 shs$105.36 million
04/04/2024$4.70$4.55
-3.19%		$4.68$4.551,799 shs$102.87 million
04/03/2024$4.43$4.70
+6.09%		$4.70$4.514,451 shs$106.27 million
04/02/2024$4.82$4.43
-8.00%		$4.64$4.306,192 shs$100.16 million
04/01/2024$4.80$4.82
+0.31%		$4.99$4.611,627 shs$108.87 million
03/29/2024$4.80$4.80$4.80$4.701,036 shs$108.52 million
03/28/2024$4.55$4.80
+5.49%		$4.80$4.701,036 shs$108.53 million
03/27/2024N/A$4.55$4.69$4.311,369 shs$102.88 million
03/25/2024$4.69$4.47
-4.77%		$4.50$4.472,095 shs$100.98 million
03/22/2024$4.50$4.40
-2.22%		$4.69$4.403,748 shs$99.48 million
03/21/2024$4.45$4.50
+1.12%		$4.51$4.352,024 shs$101.75 million
03/20/2024$4.31$4.45
+3.25%		$4.69$4.304,319 shs$100.61 million
03/19/2024$4.73$4.31
-8.88%		$4.70$4.311,401 shs$97.45 million
03/18/2024$4.67$4.73
+1.28%		$4.73$4.551,554 shs$106.95 million
03/15/2024$4.39$4.67
+6.38%		$4.70$4.463,145 shs$105.59 million
03/14/2024$4.26$4.39
+3.05%		$4.86$4.365,754 shs$99.25 million
03/13/2024$4.50$4.26
-5.33%		$4.45$4.261,629 shs$96.32 million
03/12/2024$4.34$4.50
+3.69%		$4.50$4.301,465 shs$101.75 million
03/11/2024$4.11$4.34
+5.60%		$4.50$4.292,945 shs$98.13 million
03/08/2024$4.05$4.11
+1.48%		$4.58$4.117,327 shs$92.93 million
03/07/2024$4.10$4.05
-1.22%		$4.35$4.0310,892 shs$91.57 million
03/06/2024$4.21$4.10
-2.61%		$4.20$4.027,975 shs$92.70 million
03/05/2024$4.20$4.21
+0.24%		$4.36$4.219,358 shs$95.18 million
03/04/2024$4.30$4.20
-2.33%		$4.50$4.2014,150 shs$94.96 million
03/01/2024$4.45$4.30
-3.37%		$4.50$4.218,072 shs$97.22 million

Related Companies:
This page (NASDAQ:MYNA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders