|
|
Closing price on 1/14/2026
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
172,700 |
| Split-adjusted Price |
9.90 |
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2026
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.10
|
9.90
|
172,700
|
|
|
1/13/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
173,100
|
|
|
1/12/2026
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
10.20
|
201,900
|
|
|
1/9/2026
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
597,200
|
|
|
1/8/2026
|
-0.70 / -6.19%
|
10.80
|
11.00
|
10.30
|
10.60
|
10.60
|
10.60
|
422,500
|
|
|
1/7/2026
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.30
|
11.10
|
661,500
|
|
|
1/6/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
11.60
|
756,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.70
|
11.60
|
11.70
|
385,500
|
|
|
12/31/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.70
|
11.70
|
433,300
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
289,100
|
|
|
12/29/2025
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
207,200
|
|
|
12/26/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.20
|
11.80
|
11.60
|
11.80
|
1,276,200
|
|
|
12/25/2025
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
11.70
|
522,000
|
|
|
12/24/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
1,385,900
|
|
|
12/23/2025
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.10
|
11.90
|
12.10
|
1,021,900
|
|
|
12/22/2025
|
+0.20 / +1.68%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
1,110,700
|
|
|
12/19/2025
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.60
|
12.20
|
11.90
|
12.20
|
3,021,700
|
|
|
12/18/2025
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
447,200
|
|
|
12/17/2025
|
+0.90 / +8.18%
|
11.20
|
12.10
|
11.20
|
11.90
|
11.90
|
11.90
|
4,002,694
|
|
|
12/16/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.00
|
10.90
|
551,800
|
|
|
12/15/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.60
|
11.00
|
10.90
|
11.00
|
1,214,400
|
|
|
12/12/2025
|
+0.30 / +2.75%
|
11.40
|
11.80
|
10.90
|
11.20
|
11.10
|
11.20
|
1,145,600
|
|
|
12/11/2025
|
+0.60 / +5.66%
|
10.90
|
11.20
|
10.70
|
11.20
|
10.90
|
11.20
|
839,600
|
|
|
12/10/2025
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.40
|
10.90
|
10.60
|
10.90
|
1,866,100
|
|
|
12/9/2025
|
+0.70 / +6.93%
|
10.30
|
11.30
|
10.30
|
10.80
|
10.90
|
10.80
|
1,961,500
|
|
|
12/8/2025
|
+1.30 / +14.44%
|
9.50
|
10.30
|
9.30
|
10.30
|
10.10
|
10.30
|
3,350,300
|
|
|
12/5/2025
|
+0.50 / +5.68%
|
8.90
|
9.40
|
8.70
|
9.30
|
9.00
|
9.30
|
759,100
|
|
|
12/4/2025
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
353,800
|
|
|
12/3/2025
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.80
|
8.90
|
219,100
|
|
|
12/2/2025
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
223,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|