Register for real-time alerts, custom portfolio, and market movers
MZZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 10.79 | -0.02 | -0.21% | 10.87 | 10.87 | 10.79 | 9 |
| May 17 2024 | 10.8127 | 0.01 | 0.12% | 10.85 | 10.85 | 10.8127 | 513 |
| May 16 2024 | 10.8002 | 0.18 | 1.70% | 10.68 | 10.8002 | 10.68 | 1,733 |
| May 15 2024 | 10.62 | -0.14 | -1.27% | 10.59 | 10.6788 | 10.59 | 2,655 |
| May 14 2024 | 10.7562 | -0.22 | -2.02% | 10.80 | 10.81 | 10.7562 | 371 |
| May 13 2024 | 10.9785 | 0.03 | 0.26% | 10.80 | 10.9785 | 10.80 | 5,188 |
| May 10 2024 | 10.9495 | 0.01 | 0.08% | 10.92 | 10.9495 | 10.88 | 123 |
| May 09 2024 | 10.9411 | -0.20 | -1.77% | 11.09 | 11.09 | 10.9411 | 842 |
| May 08 2024 | 11.1387 | 0.08 | 0.71% | 11.16 | 11.19 | 11.13 | 219 |
| May 07 2024 | 11.06 | -0.07 | -0.60% | 11.06 | 11.06 | 10.95 | 1,919 |
| May 06 2024 | 11.1263 | -0.31 | -2.74% | 11.19 | 11.255 | 11.12 | 19,364 |
| May 03 2024 | 11.4399 | -0.23 | -2.01% | 11.33 | 11.46 | 11.33 | 1,566 |
| May 02 2024 | 11.6745 | -0.29 | -2.39% | 11.88 | 11.9397 | 11.64 | 19,112 |
| May 01 2024 | 11.96 | 0.00 | 0.04% | 12.03 | 12.03 | 11.80 | 3,357 |
| Apr 30 2024 | 11.9554 | 0.39 | 3.40% | 11.9554 | 11.9554 | 11.9554 | 83 |
| Apr 29 2024 | 11.5621 | -0.13 | -1.08% | 11.67 | 11.67 | 11.53 | 2,721 |
| Apr 26 2024 | 11.6883 | -0.06 | -0.53% | 11.68 | 11.6883 | 11.68 | 1,744 |
| Apr 25 2024 | 11.75 | 0.13 | 1.10% | 11.87 | 11.925 | 11.75 | 3,344 |
| Apr 24 2024 | 11.6223 | -0.02 | -0.13% | 11.61 | 11.70 | 11.61 | 734 |
| Apr 23 2024 | 11.6373 | -0.32 | -2.70% | 11.94 | 11.94 | 11.58 | 2,516 |
| Apr 22 2024 | 11.96 | -0.21 | -1.73% | 12.15 | 12.23 | 11.81 | 23,577 |
| Apr 19 2024 | 12.1706 | -0.09 | -0.73% | 12.30 | 12.30 | 12.1706 | 2,855 |
| Apr 18 2024 | 12.2606 | 0.09 | 0.75% | 12.10 | 12.32 | 12.10 | 1,956 |
| Apr 17 2024 | 12.1699 | 0.19 | 1.57% | 12.12 | 12.20 | 12.065 | 2,093 |
| Apr 16 2024 | 11.9821 | 0.13 | 1.07% | 12.06 | 12.06 | 11.90 | 11,505 |
| Apr 15 2024 | 11.8549 | 0.25 | 2.20% | 11.3801 | 11.9099 | 11.3801 | 14,603 |
| Apr 12 2024 | 11.60 | 0.35 | 3.15% | 11.36 | 11.60 | 11.36 | 1,263 |
| Apr 11 2024 | 11.2456 | 0.01 | 0.07% | 11.15 | 11.2456 | 11.15 | 123 |
| Apr 10 2024 | 11.238 | 0.41 | 3.80% | 11.27 | 11.28 | 11.15 | 3,627 |
| Apr 09 2024 | 10.8261 | -0.01 | -0.12% | 10.87 | 10.87 | 10.8261 | 301 |
| Apr 08 2024 | 10.8388 | -0.08 | -0.71% | 10.88 | 10.88 | 10.8388 | 13 |
| Apr 05 2024 | 10.9158 | -0.18 | -1.58% | 11.13 | 11.13 | 10.915 | 805 |
| Apr 04 2024 | 11.091 | 0.23 | 2.10% | 10.73 | 11.091 | 10.73 | 87 |
| Apr 03 2024 | 10.863 | -0.07 | -0.63% | 10.97 | 10.97 | 10.863 | 48 |
| Apr 02 2024 | 10.9316 | 0.28 | 2.67% | 10.98 | 10.98 | 10.9316 | 650 |
| Apr 01 2024 | 10.6474 | 0.16 | 1.55% | 10.41 | 10.6598 | 10.41 | 317 |
| Mar 28 2024 | 10.4844 | -0.12 | -1.10% | 10.52 | 10.52 | 10.4844 | 1,249 |
| Mar 27 2024 | 10.6015 | -0.33 | -3.01% | 10.7551 | 10.7551 | 10.6015 | 429 |
| Mar 26 2024 | 10.93 | 0.03 | 0.29% | 10.83 | 10.93 | 10.83 | 733 |
| Mar 25 2024 | 10.8984 | 0.01 | 0.06% | 10.90 | 10.90 | 10.85 | 862 |
| Mar 22 2024 | 10.8922 | 0.17 | 1.61% | 10.75 | 10.90 | 10.75 | 2,230 |
| Mar 21 2024 | 10.7197 | -0.25 | -2.30% | 10.88 | 10.88 | 10.7197 | 2,755 |
| Mar 20 2024 | 10.9715 | -0.41 | -3.63% | 11.215 | 11.25 | 10.9715 | 474 |
| Mar 19 2024 | 11.3842 | -0.18 | -1.52% | 11.65 | 11.65 | 11.3842 | 16,030 |
| Mar 18 2024 | 11.5595 | 0.05 | 0.44% | 11.49 | 11.5595 | 11.49 | 450 |
| Mar 15 2024 | 11.509 | 0.01 | 0.08% | 11.45 | 11.52 | 11.45 | 161 |
| Mar 14 2024 | 11.4996 | 0.29 | 2.56% | 11.20 | 11.4996 | 11.20 | 484 |
| Mar 13 2024 | 11.2128 | -0.05 | -0.47% | 11.24 | 11.24 | 11.1301 | 584 |
| Mar 12 2024 | 11.2663 | -0.13 | -1.17% | 11.39 | 11.39 | 11.2663 | 13 |
| Mar 11 2024 | 11.40 | 0.13 | 1.13% | 11.40 | 11.40 | 11.40 | 1,111 |
| Mar 08 2024 | 11.2723 | 0.12 | 1.11% | 10.99 | 11.2723 | 10.99 | 1,215 |
| Mar 07 2024 | 11.1483 | -0.23 | -2.04% | 11.14 | 11.18 | 11.1301 | 2,879 |
| Mar 06 2024 | 11.38 | -0.12 | -1.08% | 11.34 | 11.41 | 11.34 | 1,258 |
| Mar 05 2024 | 11.5043 | 0.07 | 0.57% | 11.53 | 11.53 | 11.5043 | 1,316 |
| Mar 04 2024 | 11.4389 | -0.16 | -1.34% | 11.44 | 11.44 | 11.4389 | 910 |
| Mar 01 2024 | 11.5941 | -0.13 | -1.15% | 11.75 | 11.75 | 11.58 | 2,128 |
| Feb 29 2024 | 11.7287 | -0.21 | -1.79% | 11.80 | 11.80 | 11.7287 | 464 |
| Feb 28 2024 | 11.9425 | 0.01 | 0.06% | 11.96 | 11.96 | 11.925 | 1,086 |
| Feb 27 2024 | 11.9353 | -0.08 | -0.70% | 12.00 | 12.00 | 11.9353 | 601 |
| Feb 26 2024 | 12.02 | 0.04 | 0.33% | 11.94 | 12.02 | 11.94 | 805 |
| Feb 23 2024 | 11.98 | -0.04 | -0.33% | 12.01 | 12.08 | 11.94 | 1,121 |
| Feb 22 2024 | 12.02 | -0.34 | -2.75% | 12.19 | 12.19 | 12.02 | 1,947 |
| Feb 21 2024 | 12.36 | -0.09 | -0.70% | 12.44 | 12.44 | 12.36 | 4,115 |
