|
|
Closing price on 3/6/2026
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
1,959,600 |
| Split-adjusted Price |
11.70 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
1,959,600
|
|
|
3/5/2026
|
+0.20 / +1.75%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
11.60
|
786,800
|
|
|
3/4/2026
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.10
|
11.70
|
11.40
|
11.70
|
628,000
|
|
|
3/3/2026
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
355,100
|
|
|
3/2/2026
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.00
|
11.60
|
11.60
|
11.60
|
2,507,000
|
|
|
2/27/2026
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.80
|
11.90
|
333,300
|
|
|
2/26/2026
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.90
|
12.00
|
352,300
|
|
|
2/25/2026
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
12.00
|
984,500
|
|
|
2/24/2026
|
+0.10 / +0.87%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.70
|
11.60
|
231,500
|
|
|
2/23/2026
|
+0.70 / +6.31%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.50
|
11.80
|
688,400
|
|
|
2/13/2026
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.10
|
11.30
|
460,400
|
|
|
2/12/2026
|
+0.40 / +3.77%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
341,500
|
|
|
2/11/2026
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.60
|
10.90
|
319,000
|
|
|
2/10/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
79,400
|
|
|
2/9/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
56,000
|
|
|
2/6/2026
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
255,200
|
|
|
2/5/2026
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.80
|
10.50
|
114,800
|
|
|
2/4/2026
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.90
|
10.70
|
129,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.70
|
10.90
|
10.90
|
10.90
|
306,900
|
|
|
2/2/2026
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
370,200
|
|
|
1/30/2026
|
+0.30 / +2.86%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.90
|
10.80
|
244,700
|
|
|
1/29/2026
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.50
|
10.70
|
1,327,600
|
|
|
1/28/2026
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
1,141,451
|
|
|
1/27/2026
|
+0.10 / +0.97%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
10.40
|
269,100
|
|
|
1/26/2026
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.30
|
10.50
|
230,000
|
|
|
1/23/2026
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
72,400
|
|
|
1/22/2026
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.30
|
10.20
|
84,500
|
|
|
1/21/2026
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
100,400
|
|
|
1/20/2026
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
122,400
|
|
|
1/19/2026
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.40
|
10.30
|
241,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|