|
|
Closing price on 8/21/2025
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
1,167,500 |
| Split-adjusted Price |
14.10 |
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
14.10
|
14.10
|
14.10
|
1,167,500
|
|
|
8/20/2025
|
+0.10 / +0.70%
|
14.20
|
14.50
|
13.80
|
14.40
|
14.10
|
14.40
|
1,478,300
|
|
|
8/19/2025
|
+0.10 / +0.70%
|
14.10
|
14.90
|
13.90
|
14.30
|
14.30
|
14.30
|
1,306,000
|
|
|
8/18/2025
|
+0.80 / +5.97%
|
13.50
|
14.70
|
13.50
|
14.20
|
14.20
|
14.20
|
1,308,900
|
|
|
8/15/2025
|
+1.30 / +10.24%
|
12.80
|
14.20
|
12.60
|
14.00
|
13.40
|
14.00
|
1,549,800
|
|
|
8/14/2025
|
+0.40 / +3.17%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.70
|
13.00
|
1,986,900
|
|
|
8/13/2025
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.60
|
12.40
|
1,511,100
|
|
|
8/12/2025
|
+0.40 / +3.23%
|
12.70
|
13.00
|
12.40
|
12.80
|
12.70
|
12.80
|
1,899,800
|
|
|
8/11/2025
|
+0.80 / +6.72%
|
12.10
|
12.80
|
11.70
|
12.70
|
12.40
|
12.70
|
1,656,600
|
|
|
8/8/2025
|
+0.50 / +4.31%
|
11.70
|
12.50
|
11.50
|
12.10
|
11.90
|
12.10
|
1,278,700
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.60
|
11.70
|
1,237,800
|
|
|
8/6/2025
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.70
|
11.60
|
1,156,400
|
|
|
8/5/2025
|
-0.20 / -1.74%
|
11.80
|
12.00
|
11.30
|
11.30
|
11.70
|
11.30
|
900,200
|
|
|
8/4/2025
|
+1.50 / +14.56%
|
10.60
|
11.80
|
10.60
|
11.80
|
11.50
|
11.80
|
1,744,500
|
|
|
8/1/2025
|
+1.30 / +13.98%
|
9.50
|
10.60
|
9.30
|
10.60
|
11.70
|
10.60
|
1,611,200
|
|
|
7/31/2025
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.30
|
9.10
|
546,800
|
|
|
7/30/2025
|
-0.10 / -1.08%
|
9.00
|
9.30
|
9.00
|
9.20
|
11.70
|
9.20
|
1,878,300
|
|
|
7/29/2025
|
-0.30 / -3.19%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.20
|
9.10
|
1,207,000
|
|
|
7/28/2025
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.40
|
9.20
|
195,000
|
|
|
7/25/2025
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
219,600
|
|
|
7/24/2025
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
9.40
|
128,600
|
|
|
7/23/2025
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
95,200
|
|
|
7/22/2025
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
9.00
|
354,700
|
|
|
7/21/2025
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
11.70
|
9.20
|
139,000
|
|
|
7/18/2025
|
-0.10 / -1.09%
|
9.50
|
9.50
|
8.90
|
9.10
|
9.10
|
9.10
|
50,400
|
|
|
7/17/2025
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.20
|
9.10
|
55,600
|
|
|
7/16/2025
|
+0.30 / +3.33%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.50
|
9.30
|
64,700
|
|
|
7/15/2025
|
+1.20 / +14.81%
|
8.40
|
9.30
|
8.10
|
9.30
|
9.00
|
9.30
|
671,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
68,800
|
|
|
7/11/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
131,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:40:01 AM
|
|
|
|
|