Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mynaric AG - American Depository Shares (NQ: MYNA )

4.520 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 5.990 6.010 5.900 6.000 13,626 +0.00(+0.00%)
Apr 28, 2023 6.040 6.440 6.000 6.000 23,335 -0.35(-5.51%)
Apr 27, 2023 5.900 6.350 5.900 6.350 6,747 +0.14(+2.34%)
Apr 26, 2023 6.100 6.205 5.900 6.205 5,149 +0.05(+0.89%)
Apr 25, 2023 6.200 6.200 6.010 6.150 1,738 -0.15(-2.38%)
Apr 24, 2023 6.300 6.300 6.300 6.300 833 +0.29(+4.83%)
Apr 21, 2023 6.010 6.010 6.010 6.010 172 +0.04(+0.67%)
Apr 19, 2023 5.970 178 -0.13(-2.13%)
Apr 18, 2023 6.210 6.300 6.000 6.100 7,049 +0.10(+1.67%)
Apr 17, 2023 6.100 6.161 6.000 6.000 1,335 +0.15(+2.56%)
Apr 14, 2023 5.850 6.120 5.850 5.850 1,989 -0.27(-4.41%)
Apr 13, 2023 6.050 6.150 6.000 6.120 2,623 +0.17(+2.86%)
Apr 12, 2023 6.210 6.210 5.760 5.950 5,675 -0.15(-2.46%)
Apr 11, 2023 6.230 6.230 5.940 6.100 4,583 -0.14(-2.24%)
Apr 10, 2023 6.190 6.240 6.180 6.240 1,571 +0.31(+5.23%)
Apr 06, 2023 6.000 6.000 5.870 5.930 3,283 -0.04(-0.75%)
Apr 05, 2023 6.000 6.030 5.870 5.975 1,851 -0.14(-2.21%)
Apr 04, 2023 5.860 6.240 5.860 6.110 2,164 +0.01(+0.16%)
Apr 03, 2023 6.230 6.230 5.880 6.100 4,022 -0.11(-1.73%)
Mar 31, 2023 5.800 6.208 5.800 6.208 3,706 +0.45(+7.77%)
Mar 30, 2023 5.950 6.230 5.760 5.760 1,240 -0.45(-7.25%)
Mar 29, 2023 5.650 6.210 5.650 6.210 2,537 +0.31(+5.25%)
Mar 28, 2023 5.600 5.900 5.600 5.900 2,470 -0.29(-4.64%)
Mar 27, 2023 6.187 6.187 6.187 6.187 839 -0.06(-1.01%)
Mar 24, 2023 5.700 6.250 5.650 6.250 8,140 +0.08(+1.30%)
Mar 22, 2023 6.170 370 -0.02(-0.26%)
Mar 21, 2023 5.975 6.186 5.710 6.186 2,369 +0.40(+6.84%)
Mar 20, 2023 6.040 6.090 5.750 5.790 1,008 -0.41(-6.54%)
Mar 17, 2023 6.420 6.420 5.801 6.195 6,176 -0.39(-5.99%)
Mar 16, 2023 6.300 6.590 6.300 6.590 1,636 +0.19(+2.97%)
Mar 15, 2023 6.400 6.490 6.100 6.400 13,410 +0.00(+0.00%)
Mar 14, 2023 6.000 6.450 6.000 6.400 5,009 +0.20(+3.23%)
Mar 13, 2023 6.220 6.220 5.894 6.200 4,731 +0.00(+0.00%)
Mar 10, 2023 6.170 6.300 5.900 6.200 11,099 -0.34(-5.18%)
Mar 09, 2023 5.970 6.660 5.960 6.539 12,370 +0.53(+8.80%)
Mar 08, 2023 5.750 6.440 5.750 6.010 5,646 +0.19(+3.26%)
Mar 07, 2023 6.415 6.450 5.570 5.820 9,918 -0.84(-12.61%)
Mar 06, 2023 6.400 6.660 6.270 6.660 2,444 +0.27(+4.16%)
Mar 03, 2023 6.360 6.670 6.125 6.394 9,173 -0.24(-3.56%)
Mar 02, 2023 6.260 6.630 6.260 6.630 1,192 +0.23(+3.59%)
Mar 01, 2023 6.290 6.700 6.290 6.400 2,642 -0.09(-1.39%)
Feb 28, 2023 6.490 6.490 6.260 6.490 4,107 -0.16(-2.41%)
Feb 27, 2023 6.490 6.650 6.000 6.650 3,239 +0.47(+7.55%)
Feb 24, 2023 6.030 6.320 6.024 6.183 4,306 +0.17(+2.79%)
Feb 23, 2023 6.583 6.640 6.015 6.015 5,215 -0.31(-4.90%)
Feb 22, 2023 6.010 6.610 6.000 6.325 12,339 +0.08(+1.20%)
Feb 21, 2023 6.640 6.640 6.250 6.250 8,530 -0.26(-3.99%)
Feb 17, 2023 6.400 6.723 6.400 6.510 9,856 +0.12(+1.88%)
Feb 16, 2023 6.300 7.000 6.300 6.390 10,209 +0.16(+2.57%)
Feb 15, 2023 5.950 6.490 5.950 6.230 8,928 +0.33(+5.59%)
Feb 14, 2023 5.760 5.950 5.646 5.900 10,065 +0.43(+7.86%)
Feb 13, 2023 5.550 5.810 5.470 5.470 22,976 +0.02(+0.37%)
Feb 10, 2023 5.550 5.720 5.000 5.450 12,513 -0.07(-1.27%)
Feb 09, 2023 5.000 5.520 5.000 5.520 26,508 +0.76(+16.09%)
Feb 08, 2023 4.610 4.830 4.600 4.755 6,117 +0.41(+9.31%)
Feb 07, 2023 4.460 4.540 4.350 4.350 4,137 -0.14(-3.12%)
Feb 06, 2023 4.610 4.850 4.290 4.490 11,020 -0.11(-2.39%)
Feb 03, 2023 4.314 5.000 4.314 4.600 10,494 +0.08(+1.77%)
Feb 02, 2023 4.460 4.590 4.247 4.520 4,613 +0.28(+6.60%)
Feb 01, 2023 4.500 4.500 4.180 4.240 16,659 -0.35(-7.63%)
Jan 31, 2023 4.310 4.750 4.260 4.590 10,594 +0.22(+5.04%)
Jan 30, 2023 4.260 4.680 4.260 4.370 2,380 +0.02(+0.45%)
Jan 27, 2023 4.220 4.465 4.220 4.350 3,615 +0.26(+6.36%)
Jan 26, 2023 4.600 4.600 3.890 4.090 10,211 -0.36(-8.00%)
Jan 25, 2023 4.634 4.634 4.410 4.446 1,132 -0.07(-1.65%)
Jan 24, 2023 4.585 4.585 4.500 4.520 2,256 -0.05(-1.09%)
Jan 23, 2023 4.410 4.570 4.410 4.570 3,249 +0.11(+2.47%)
Jan 20, 2023 4.500 4.500 4.400 4.460 2,247 +0.12(+2.76%)
Jan 19, 2023 4.340 4.580 4.310 4.340 4,337 -0.09(-2.14%)
Jan 18, 2023 4.590 4.600 4.435 4.435 4,032 -0.03(-0.56%)
Jan 17, 2023 4.410 4.460 4.050 4.460 18,789 +0.16(+3.72%)
Jan 13, 2023 4.375 4.375 4.057 4.300 1,419 +0.28(+6.97%)
Jan 12, 2023 4.250 4.300 4.020 4.020 6,877 -0.23(-5.41%)
Jan 11, 2023 4.350 4.350 4.100 4.250 7,652 -0.08(-1.85%)
Jan 10, 2023 4.210 4.330 4.180 4.330 2,596 +0.26(+6.39%)
Jan 09, 2023 4.030 4.250 4.030 4.070 10,950 +0.42(+11.51%)
Jan 06, 2023 3.530 3.700 3.530 3.650 2,041 +0.01(+0.27%)
Jan 05, 2023 3.850 3.890 3.620 3.640 4,201 -0.19(-4.96%)
Jan 04, 2023 4.050 4.050 3.800 3.830 9,984 -0.22(-5.41%)
Jan 03, 2023 4.050 4.050 3.900 4.049 4,601 -0.19(-4.49%)
Dec 30, 2022 3.970 4.239 3.840 4.239 4,962 +0.12(+2.90%)
Dec 29, 2022 3.980 4.214 3.980 4.120 7,983 -0.12(-2.83%)
Dec 28, 2022 3.540 4.240 3.500 4.240 23,105 +0.87(+25.82%)
Dec 27, 2022 3.660 3.690 3.370 3.370 6,333 -0.32(-8.67%)
Dec 23, 2022 3.939 3.939 3.610 3.690 10,547 +0.03(+0.84%)
Dec 22, 2022 3.850 3.850 3.585 3.659 8,856 +0.04(+1.09%)
Dec 21, 2022 3.720 3.720 3.510 3.620 27,846 +0.12(+3.43%)
Dec 20, 2022 3.640 3.799 3.500 3.500 14,667 -0.20(-5.34%)
Dec 19, 2022 3.840 3.840 3.697 3.697 9,075 -0.05(-1.41%)
Dec 16, 2022 3.940 3.940 3.460 3.750 21,668 +0.23(+6.53%)
Dec 15, 2022 3.620 3.750 3.520 3.520 6,383 -0.16(-4.35%)
Dec 14, 2022 3.800 3.800 3.680 3.680 11,894 +0.18(+5.14%)
Dec 13, 2022 3.860 3.860 3.500 3.500 21,964 -0.16(-4.37%)
Dec 12, 2022 3.660 3.940 3.650 3.660 23,503 +0.01(+0.27%)
Dec 09, 2022 3.940 3.940 3.650 3.650 4,654 -0.10(-2.67%)
Dec 08, 2022 4.000 4.000 3.650 3.750 13,801 -0.18(-4.58%)
Dec 07, 2022 4.000 4.000 3.900 3.930 3,368 -0.07(-1.75%)
Dec 06, 2022 4.200 4.200 3.980 4.000 22,721 -0.11(-2.69%)
Dec 05, 2022 4.286 4.286 4.000 4.111 15,840 -0.35(-7.94%)
Dec 02, 2022 4.251 4.465 4.220 4.465 7,275 +0.21(+5.06%)
Dec 01, 2022 4.900 4.900 4.200 4.250 12,980 -0.22(-5.03%)
Nov 30, 2022 4.300 4.480 4.200 4.475 4,144 +0.27(+6.55%)
Nov 29, 2022 4.490 4.490 4.200 4.200 16,805 -0.22(-4.98%)
Nov 28, 2022 4.400 4.500 4.400 4.420 6,155 -0.10(-2.17%)
Nov 25, 2022 4.800 4.800 4.450 4.518 18,896 -0.20(-4.18%)
Nov 23, 2022 4.675 4.830 4.610 4.715 10,340 -0.07(-1.56%)
Nov 22, 2022 4.700 4.790 4.550 4.790 20,233 +0.09(+2.00%)
Nov 21, 2022 4.570 4.790 4.570 4.696 7,329 +0.17(+3.85%)
Nov 18, 2022 4.470 4.840 4.360 4.522 31,643 +0.13(+3.00%)
Nov 17, 2022 4.540 4.727 4.340 4.390 15,015 -0.23(-5.07%)
Nov 16, 2022 4.590 4.864 4.550 4.624 12,453 +0.02(+0.53%)
Nov 15, 2022 4.700 4.899 4.506 4.600 50,852 -0.09(-1.92%)
Nov 14, 2022 4.620 4.900 4.500 4.690 17,840 -0.20(-4.09%)
Nov 11, 2022 5.000 5.010 4.600 4.890 13,268 +0.08(+1.66%)
Nov 10, 2022 4.720 4.810 4.667 4.810 11,741 +0.04(+0.84%)
Nov 09, 2022 4.910 5.050 4.680 4.770 12,198 -0.43(-8.27%)
Nov 08, 2022 5.260 5.360 5.000 5.200 11,601 -0.44(-7.80%)
Nov 07, 2022 5.560 5.870 5.500 5.640 5,586 -0.19(-3.26%)
Nov 04, 2022 5.750 5.830 5.500 5.830 10,279 +0.33(+6.00%)
Nov 03, 2022 5.700 5.700 5.500 5.500 2,146 -0.25(-4.40%)
Nov 02, 2022 5.847 5.847 5.750 5.753 1,111 +0.07(+1.28%)
Nov 01, 2022 6.000 6.000 5.500 5.680 2,723 -0.20(-3.39%)
Oct 31, 2022 6.030 6.030 5.437 5.880 5,116 +0.21(+3.70%)
Oct 28, 2022 5.660 5.680 5.434 5.670 5,186 -0.04(-0.70%)
Oct 27, 2022 6.030 6.030 5.710 5.710 4,961 -0.19(-3.22%)
Oct 26, 2022 5.990 6.040 5.645 5.900 6,601 +0.28(+4.98%)
Oct 25, 2022 5.590 5.880 5.320 5.620 27,914 +0.13(+2.37%)
Oct 24, 2022 5.680 5.680 5.230 5.490 12,821 +0.19(+3.58%)
Oct 21, 2022 5.740 5.915 5.013 5.300 37,655 -0.77(-12.69%)
Oct 20, 2022 6.350 6.425 5.990 6.070 8,234 -0.14(-2.25%)
Oct 19, 2022 6.480 6.780 6.200 6.210 20,169 -0.79(-11.28%)
Oct 18, 2022 5.950 7.740 5.910 7.000 69,632 +1.40(+25.00%)
Oct 17, 2022 5.220 5.880 5.220 5.600 13,192 +0.69(+14.05%)
Oct 14, 2022 4.950 5.100 4.910 4.910 9,120 +0.06(+1.24%)
Oct 13, 2022 4.350 4.911 4.350 4.850 20,348 +0.60(+14.12%)
Oct 12, 2022 4.830 4.880 4.080 4.250 20,684 -0.15(-3.41%)
Oct 11, 2022 4.540 4.650 3.800 4.400 34,813 -0.42(-8.71%)
Oct 10, 2022 4.990 4.990 4.710 4.820 3,267 -0.18(-3.60%)
Oct 07, 2022 5.200 5.290 4.804 5.000 3,185 -0.38(-6.98%)
Oct 06, 2022 5.369 5.550 5.260 5.375 2,048 +0.17(+3.17%)
Oct 05, 2022 5.170 5.400 5.040 5.210 3,637 -0.28(-5.10%)
Oct 04, 2022 5.010 5.540 5.010 5.490 2,376 +0.40(+7.86%)
Oct 03, 2022 5.100 5.119 4.660 5.090 6,918 +0.23(+4.73%)
Sep 30, 2022 4.710 5.340 4.710 4.860 3,029 +0.06(+1.25%)
Sep 29, 2022 4.635 4.800 4.550 4.800 21,526 -0.00(-0.00%)
Sep 28, 2022 4.600 4.910 4.510 4.800 17,175 +0.19(+4.12%)
Sep 27, 2022 4.610 4.770 4.540 4.610 12,211 -0.09(-1.91%)
Sep 26, 2022 5.380 5.380 4.595 4.700 21,206 -0.39(-7.57%)
Sep 23, 2022 5.130 5.130 4.800 5.085 12,163 -0.40(-7.27%)
Sep 22, 2022 5.010 5.670 5.010 5.484 5,459 +0.31(+6.07%)
Sep 21, 2022 5.150 5.240 4.910 5.170 13,721 +0.02(+0.39%)
Sep 20, 2022 6.060 6.060 4.670 5.150 116,040 -1.02(-16.54%)
Sep 19, 2022 6.325 6.325 6.105 6.171 2,637 -0.18(-2.79%)
Sep 16, 2022 6.500 6.500 6.225 6.348 2,396 +0.04(+0.59%)
Sep 15, 2022 6.750 7.025 6.230 6.310 18,659 -0.49(-7.21%)
Sep 14, 2022 7.292 7.292 6.800 6.800 8,219 -0.21(-3.00%)
Sep 13, 2022 7.000 7.310 7.000 7.010 3,626 -0.49(-6.53%)
Sep 12, 2022 7.220 7.500 7.220 7.500 1,842 +0.04(+0.54%)
Sep 09, 2022 7.260 7.460 7.102 7.460 2,427 +0.10(+1.36%)
Sep 08, 2022 7.390 7.478 7.160 7.360 2,394 -0.14(-1.87%)
Sep 07, 2022 7.100 7.500 7.100 7.500 4,135 +0.40(+5.63%)
Sep 06, 2022 7.590 7.590 7.000 7.100 11,573 -0.49(-6.46%)
Sep 02, 2022 7.210 7.833 7.210 7.590 2,264 +0.38(+5.27%)
Sep 01, 2022 7.620 7.620 7.170 7.210 7,227 -0.32(-4.25%)
Aug 31, 2022 7.500 7.890 7.500 7.530 2,096 -0.15(-1.95%)
Aug 30, 2022 7.740 7.735 7.597 7.680 1,855 +0.11(+1.45%)
Aug 29, 2022 7.765 7.765 7.570 7.570 3,042 -0.29(-3.69%)
Aug 26, 2022 7.924 7.990 7.820 7.860 2,846 -0.21(-2.55%)
Aug 25, 2022 8.250 8.250 8.000 8.066 6,753 -0.02(-0.24%)
Aug 24, 2022 8.250 8.250 7.820 8.085 3,433 +0.02(+0.19%)
Aug 23, 2022 7.950 8.450 7.750 8.070 10,310 -0.39(-4.61%)
Aug 22, 2022 8.200 8.460 8.114 8.460 3,710 +0.09(+1.08%)
Aug 19, 2022 8.460 8.680 8.280 8.370 13,519 -0.04(-0.48%)
Aug 18, 2022 8.250 8.710 8.250 8.410 7,730 +0.25(+3.06%)
Aug 17, 2022 8.520 8.600 8.160 8.160 4,823 -0.36(-4.23%)
Aug 16, 2022 8.412 8.850 8.340 8.520 7,991 +0.21(+2.53%)
Aug 15, 2022 9.270 9.500 8.310 8.310 7,255 -0.07(-0.84%)
Aug 12, 2022 8.790 9.000 8.380 8.380 7,391 -0.25(-2.90%)
Aug 11, 2022 8.820 8.950 8.630 8.630 4,862 -0.29(-3.25%)
Aug 10, 2022 8.500 9.100 8.125 8.920 7,340 +0.71(+8.65%)
Aug 09, 2022 8.300 8.470 8.075 8.210 4,087 +0.01(+0.12%)
Aug 08, 2022 8.100 8.679 8.100 8.200 5,314 +0.02(+0.24%)
Aug 05, 2022 8.300 8.750 8.000 8.180 6,230 -0.07(-0.85%)
Aug 04, 2022 9.110 9.126 8.250 8.250 3,638 -0.45(-5.17%)
Aug 03, 2022 8.530 8.951 8.530 8.700 4,323 +0.23(+2.72%)
Aug 02, 2022 9.010 9.010 8.470 8.470 4,524 -0.73(-7.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.