MARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	32.16	32.16	32.07	32.08	32.08	-1.29%	1,480
Oct 30, 2024	32.63	32.63	32.48	32.50	32.50	-0.21%	1,700
Oct 29, 2024	32.57	32.63	32.57	32.57	32.57	0.09%	1,100
Oct 28, 2024	32.60	32.60	32.54	32.54	32.54	0.25%	1,920
Oct 25, 2024	32.62	32.62	32.46	32.46	32.46	-	827
Oct 24, 2024	32.33	32.46	32.33	32.46	32.46	0.12%	4,900
Oct 23, 2024	32.52	32.52	32.32	32.42	32.42	-0.73%	1,600
Oct 22, 2024	32.55	32.66	32.55	32.66	32.66	0.12%	1,406
Oct 21, 2024	32.57	32.62	32.57	32.62	32.62	-0.24%	1,420
Oct 18, 2024	32.60	32.74	32.60	32.70	32.70	0.31%	1,141
Oct 17, 2024	32.64	32.70	32.59	32.60	32.60	0.09%	3,239
Oct 16, 2024	32.53	32.58	32.52	32.57	32.57	0.31%	2,511
Oct 15, 2024	32.61	32.61	32.47	32.47	32.47	-0.67%	700
Oct 14, 2024	32.12	32.69	32.12	32.69	32.69	0.71%	830
Oct 11, 2024	32.34	32.53	32.34	32.46	32.46	0.46%	1,400
Oct 10, 2024	32.33	32.38	32.31	32.31	32.31	-0.15%	2,235
Oct 9, 2024	32.32	32.37	32.31	32.36	32.36	0.40%	8,300
Oct 8, 2024	32.08	32.23	32.08	32.23	32.23	0.75%	6,600
Oct 7, 2024	32.04	32.04	31.99	31.99	31.99	-0.59%	821
Oct 4, 2024	32.18	32.18	32.18	32.18	32.18	0.69%	703
Oct 3, 2024	31.96	31.96	31.91	31.96	31.96	-0.22%	600
Oct 2, 2024	32.06	32.07	32.00	32.03	32.03	-0.03%	2,500
Oct 1, 2024	31.93	32.06	31.89	32.04	32.04	-0.53%	1,100
Sep 30, 2024	32.11	32.21	32.10	32.21	32.21	0.12%	1,246
Sep 27, 2024	32.23	32.24	32.14	32.17	32.17	-0.03%	3,343
Sep 26, 2024	32.13	32.19	32.12	32.18	32.18	0.34%	2,400
Sep 25, 2024	32.04	32.07	32.04	32.07	32.07	-0.09%	1,009
Sep 24, 2024	32.06	32.10	32.06	32.10	32.10	0.19%	2,235
Sep 23, 2024	32.01	32.04	31.99	32.04	32.04	0.16%	1,009
Sep 20, 2024	31.91	31.99	31.87	31.99	31.99	-0.16%	2,300
Sep 19, 2024	32.05	32.05	32.04	32.04	32.04	1.30%	623
Sep 18, 2024	31.67	31.80	31.63	31.63	31.63	-0.16%	2,300
Sep 17, 2024	31.68	31.68	31.68	31.68	31.68	-0.06%	20,400
Sep 16, 2024	31.63	31.70	31.63	31.70	31.70	0.13%	800
Sep 13, 2024	31.66	31.67	31.63	31.66	31.66	0.51%	1,014
Sep 12, 2024	31.45	31.53	31.45	31.50	31.50	0.45%	700
Sep 11, 2024	30.79	31.36	30.79	31.36	31.36	0.74%	1,900
Sep 10, 2024	31.04	31.13	31.02	31.13	31.13	0.42%	1,122
Sep 9, 2024	30.87	31.01	30.87	31.00	31.00	0.78%	900
Sep 6, 2024	30.97	30.97	30.74	30.76	30.76	-1.19%	1,200
Sep 5, 2024	31.09	31.18	31.08	31.13	31.13	-0.19%	1,121
Sep 4, 2024	31.20	31.24	31.12	31.19	31.19	0.03%	1,500
Sep 3, 2024	31.44	31.44	31.18	31.18	31.18	-1.67%	1,500
Aug 30, 2024	31.58	31.71	31.58	31.71	31.71	0.57%	1,000
Aug 29, 2024	31.70	31.70	31.50	31.53	31.53	0.03%	4,400
Aug 28, 2024	31.51	31.52	31.47	31.52	31.52	-0.35%	2,000
Aug 27, 2024	31.66	31.71	31.61	31.63	31.63	0.16%	4,406
Aug 26, 2024	31.58	31.61	31.58	31.58	31.58	-0.22%	1,500
Aug 23, 2024	31.53	31.65	31.53	31.65	31.65	0.89%	900
Aug 22, 2024	31.61	31.61	31.37	31.37	31.37	-0.70%	6,300
Aug 21, 2024	31.56	31.59	31.53	31.59	31.59	0.25%	1,100
Aug 20, 2024	31.51	31.51	31.50	31.51	31.51	-	2,404
Aug 19, 2024	31.38	31.51	31.38	31.51	31.51	0.64%	900
Aug 16, 2024	31.35	31.35	31.31	31.31	31.31	0.19%	1,000
Aug 15, 2024	31.21	31.30	31.21	31.25	31.25	1.03%	1,141
Aug 14, 2024	30.80	30.93	30.80	30.93	30.93	0.42%	1,100
Aug 13, 2024	30.59	30.80	30.59	30.80	30.80	1.18%	930
Aug 12, 2024	30.53	30.57	30.44	30.44	30.44	-	8,133
Aug 9, 2024	30.30	30.49	30.30	30.44	30.44	0.36%	6,800
Aug 8, 2024	30.29	30.39	30.27	30.33	30.33	1.47%	2,800
Aug 7, 2024	30.34	30.40	29.89	29.89	29.89	-0.60%	1,600
Aug 6, 2024	30.17	30.38	30.07	30.07	30.07	1.01%	1,512
Aug 5, 2024	29.72	29.90	29.72	29.77	29.77	-2.39%	921
Aug 2, 2024	30.41	30.50	30.35	30.50	30.50	-1.26%	1,700
Aug 1, 2024	30.85	30.89	30.85	30.89	30.89	-1.06%	600
Jul 31, 2024	31.20	31.24	31.17	31.22	31.22	1.00%	1,200
Jul 30, 2024	30.91	30.91	30.77	30.91	30.91	-0.23%	1,200
Jul 29, 2024	31.00	31.01	30.98	30.98	30.98	0.16%	2,000
Jul 26, 2024	30.90	31.05	30.90	30.93	30.93	0.62%	1,236
Jul 25, 2024	30.78	30.85	30.72	30.74	30.74	-0.26%	1,926
Jul 24, 2024	31.01	31.01	30.82	30.82	30.82	-1.66%	800
Jul 23, 2024	31.47	31.47	31.34	31.34	31.34	-0.16%	1,200
Jul 22, 2024	31.38	31.40	31.29	31.39	31.39	0.90%	1,292
Jul 19, 2024	31.11	31.11	31.11	31.11	31.11	-0.54%	509
Jul 18, 2024	31.59	31.59	31.22	31.28	31.28	-0.67%	1,336
Jul 17, 2024	31.47	31.49	31.46	31.49	31.49	-0.97%	1,667
Jul 16, 2024	31.73	31.80	31.73	31.80	31.80	0.47%	965
Jul 15, 2024	31.68	31.75	31.65	31.65	31.65	0.22%	1,220
Jul 12, 2024	31.72	31.72	31.58	31.58	31.58	0.38%	1,035
Jul 11, 2024	31.62	31.62	31.46	31.46	31.46	-0.63%	883
Jul 10, 2024	31.53	31.66	31.53	31.66	31.66	0.76%	1,333
Jul 9, 2024	31.43	31.43	31.42	31.42	31.42	0.06%	850
Jul 8, 2024	31.40	31.40	31.38	31.40	31.40	0.03%	1,386
Jul 5, 2024	31.28	31.41	31.25	31.39	31.39	0.51%	2,511
Jul 3, 2024	31.18	31.23	31.13	31.23	31.23	0.35%	531
Jul 2, 2024	31.09	31.12	31.09	31.12	31.12	0.39%	455
Jul 1, 2024	30.91	31.01	30.91	31.00	31.00	0.10%	1,034
Jun 28, 2024	31.16	31.16	30.96	30.97	30.97	-0.13%	186,388
Jun 27, 2024	31.05	31.06	31.01	31.01	31.01	-	860
Jun 26, 2024	31.00	31.01	30.94	31.01	31.01	0.10%	1,080
Jun 25, 2024	30.92	30.99	30.92	30.98	30.98	0.16%	1,216
Jun 24, 2024	31.04	31.04	30.93	30.93	30.93	-0.19%	446
Jun 21, 2024	30.99	30.99	30.95	30.99	30.99	-0.06%	2,941
Jun 20, 2024	31.08	31.08	30.98	31.01	31.01	-0.10%	2,026
Jun 18, 2024	30.98	31.04	30.98	31.04	31.04	0.10%	1,343
Jun 17, 2024	30.82	31.06	30.81	31.01	31.01	0.71%	1,179
Jun 14, 2024	30.75	30.79	30.75	30.79	30.79	-0.16%	1,711
Jun 13, 2024	30.68	30.84	30.68	30.84	30.84	0.23%	563
Jun 12, 2024	30.79	30.79	30.73	30.77	30.77	0.59%	1,873
Jun 11, 2024	30.48	30.59	30.46	30.59	30.59	0.16%	1,253