|
|
Closing price on 10/10/2025
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
555,100 |
| Split-adjusted Price |
16.70 |
There is no data on 10/16/2025. Display data on 10/10/2025 instead.
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.60
|
16.70
|
555,100
|
|
|
10/9/2025
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.70
|
16.80
|
639,000
|
|
|
10/8/2025
|
+0.10 / +0.60%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.70
|
16.80
|
1,810,300
|
|
|
10/7/2025
|
+0.50 / +3.09%
|
16.20
|
17.00
|
16.20
|
16.70
|
16.70
|
16.70
|
2,709,400
|
|
|
10/6/2025
|
+1.20 / +7.74%
|
15.00
|
17.00
|
14.70
|
16.70
|
16.20
|
16.70
|
1,017,000
|
|
|
10/3/2025
|
0.00 / 0.00%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.50
|
15.70
|
518,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
15.40
|
16.20
|
14.80
|
15.40
|
15.70
|
15.40
|
571,800
|
|
|
10/1/2025
|
-0.20 / -1.23%
|
15.50
|
16.40
|
14.50
|
16.00
|
15.90
|
15.50
|
471,500
|
|
|
9/30/2025
|
-0.50 / -3.05%
|
16.20
|
17.50
|
14.10
|
15.90
|
16.20
|
15.40
|
1,157,800
|
|
|
9/29/2025
|
-2.30 / -12.99%
|
17.80
|
17.80
|
15.40
|
15.40
|
16.40
|
14.92
|
2,082,900
|
|
|
9/26/2025
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.40
|
17.80
|
17.70
|
17.24
|
1,137,700
|
|
|
9/25/2025
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.60
|
17.14
|
1,135,400
|
|
|
9/24/2025
|
+0.30 / +1.74%
|
17.20
|
17.80
|
17.00
|
17.50
|
17.40
|
16.95
|
1,574,400
|
|
|
9/23/2025
|
+0.30 / +1.76%
|
17.00
|
17.50
|
16.90
|
17.30
|
17.20
|
16.76
|
1,550,100
|
|
|
9/22/2025
|
+0.10 / +0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.00
|
16.66
|
1,313,800
|
|
|
9/19/2025
|
0.00 / 0.00%
|
17.40
|
17.70
|
16.50
|
17.30
|
17.10
|
16.76
|
1,457,400
|
|
|
9/18/2025
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.30
|
16.85
|
1,461,300
|
|
|
9/17/2025
|
+0.90 / +5.33%
|
17.10
|
19.00
|
17.10
|
17.80
|
17.80
|
17.24
|
1,365,700
|
|
|
9/16/2025
|
+0.70 / +4.24%
|
16.60
|
17.20
|
16.50
|
17.20
|
16.90
|
16.66
|
1,732,300
|
|
|
9/15/2025
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.20
|
16.70
|
16.50
|
16.17
|
1,856,900
|
|
|
9/12/2025
|
-0.40 / -2.34%
|
17.40
|
18.00
|
16.30
|
16.70
|
17.00
|
16.17
|
2,163,800
|
|
|
9/11/2025
|
+1.60 / +10.13%
|
16.40
|
18.10
|
16.40
|
17.40
|
17.10
|
16.85
|
2,206,500
|
|
|
9/10/2025
|
+1.00 / +6.58%
|
15.50
|
16.50
|
15.30
|
16.20
|
15.80
|
15.69
|
2,062,200
|
|
|
9/9/2025
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.20
|
15.01
|
2,131,000
|
|
|
9/8/2025
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.00
|
14.53
|
1,253,100
|
|
|
9/5/2025
|
-0.20 / -1.32%
|
15.30
|
15.60
|
14.70
|
15.00
|
15.10
|
14.53
|
1,053,300
|
|
|
9/4/2025
|
+0.20 / +1.33%
|
15.30
|
15.50
|
14.90
|
15.20
|
15.20
|
14.72
|
1,457,100
|
|
|
9/3/2025
|
+0.60 / +4.11%
|
14.70
|
15.30
|
14.60
|
15.20
|
15.00
|
14.72
|
1,745,000
|
|
|
8/29/2025
|
+0.30 / +2.10%
|
14.60
|
15.00
|
14.00
|
14.60
|
14.60
|
14.14
|
1,359,900
|
|
|
8/28/2025
|
+0.40 / +2.86%
|
14.00
|
14.70
|
13.70
|
14.40
|
14.30
|
13.95
|
1,920,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|