MARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.31	32.31	31.89	31.95	31.95	-1.43%	2,174
Feb 20, 2025	32.33	32.41	32.33	32.41	32.41	-0.33%	1,216
Feb 19, 2025	32.42	32.52	32.37	32.52	32.52	0.31%	2,330
Feb 18, 2025	32.39	32.45	32.34	32.42	32.42	0.09%	1,627
Feb 14, 2025	32.38	32.45	32.38	32.39	32.39	0.05%	1,511
Feb 13, 2025	32.20	32.37	32.17	32.37	32.37	0.88%	1,283
Feb 12, 2025	31.98	32.09	31.98	32.09	32.09	-0.09%	2,378
Feb 11, 2025	32.09	32.16	32.09	32.12	32.12	-0.11%	843
Feb 10, 2025	32.22	32.22	32.10	32.16	32.16	0.54%	2,514
Feb 7, 2025	32.18	32.20	31.95	31.98	31.98	-0.74%	1,631
Feb 6, 2025	32.21	32.22	32.09	32.22	32.22	0.35%	1,540
Feb 5, 2025	32.02	32.15	32.02	32.11	32.11	0.06%	1,521
Feb 4, 2025	32.00	32.09	31.92	32.09	32.09	0.38%	31,611
Feb 3, 2025	31.90	32.06	31.85	31.97	31.97	-0.29%	6,112
Jan 31, 2025	32.33	32.45	32.05	32.06	32.06	-0.43%	6,340
Jan 30, 2025	32.12	32.26	32.12	32.20	32.20	0.41%	3,955
Jan 29, 2025	32.13	32.13	32.00	32.07	32.07	-0.22%	2,968
Jan 28, 2025	32.05	32.16	32.05	32.14	32.14	0.85%	1,073
Jan 27, 2025	31.86	31.87	31.79	31.87	31.87	-1.37%	9,461
Jan 24, 2025	32.38	32.38	32.31	32.31	32.31	-0.20%	923
Jan 23, 2025	32.22	32.38	32.22	32.38	32.38	0.39%	1,307
Jan 22, 2025	32.29	32.29	32.22	32.25	32.25	0.51%	1,221
Jan 21, 2025	31.96	32.09	31.95	32.09	32.09	0.64%	1,732
Jan 17, 2025	31.86	31.92	31.86	31.89	31.89	0.97%	893
Jan 16, 2025	31.66	31.72	31.58	31.58	31.58	-0.24%	2,724
Jan 15, 2025	31.66	31.66	31.58	31.66	31.66	1.53%	1,988
Jan 14, 2025	31.16	31.28	31.09	31.18	31.18	0.04%	2,649
Jan 13, 2025	30.97	31.16	30.97	31.16	31.16	0.12%	2,469
Jan 10, 2025	31.08	31.13	31.05	31.13	31.13	-1.18%	1,443
Jan 8, 2025	31.44	31.50	31.42	31.50	31.50	0.05%	1,239
Jan 7, 2025	31.52	31.53	31.47	31.48	31.48	-0.86%	12,812
Jan 6, 2025	31.96	31.96	31.73	31.76	31.76	0.42%	1,936
Jan 3, 2025	31.67	31.67	31.62	31.62	31.62	0.96%	642
Jan 2, 2025	31.53	31.53	31.16	31.32	31.32	-0.11%	1,539
Dec 31, 2024	31.44	31.44	31.35	31.35	31.35	-0.56%	529
Dec 30, 2024	31.49	31.66	31.31	31.53	31.53	-0.71%	5,506
Dec 27, 2024	31.92	31.92	31.61	31.76	31.76	-5.21%	1,229
Dec 26, 2024	33.50	33.50	33.50	33.50	32.06	0.06%	290
Dec 24, 2024	33.36	33.48	33.36	33.48	32.04	0.71%	400
Dec 23, 2024	33.16	33.25	33.16	33.25	31.82	0.64%	1,355
Dec 20, 2024	33.08	33.22	33.03	33.03	31.61	0.68%	3,245
Dec 19, 2024	32.98	32.98	32.81	32.81	31.40	-0.21%	7,735
Dec 18, 2024	33.69	33.69	32.88	32.88	31.47	-2.17%	3,929
Dec 17, 2024	33.56	33.61	33.48	33.61	32.16	-0.25%	1,825
Dec 16, 2024	33.75	33.78	33.66	33.69	32.24	0.32%	1,582
Dec 13, 2024	33.65	33.65	33.56	33.59	32.14	-0.02%	1,226
Dec 12, 2024	33.62	33.69	33.56	33.59	32.15	-0.38%	2,016
Dec 11, 2024	33.65	33.76	33.65	33.72	32.27	0.69%	1,626
Dec 10, 2024	33.55	33.58	33.49	33.49	32.05	-0.23%	1,759
Dec 9, 2024	33.57	33.57	33.57	33.57	32.12	-0.48%	635
Dec 6, 2024	33.71	33.76	33.71	33.73	32.28	0.20%	1,518
Dec 5, 2024	33.64	33.73	33.64	33.66	32.21	-0.14%	1,423
Dec 4, 2024	33.70	33.71	33.61	33.71	32.26	0.46%	1,835
Dec 3, 2024	33.47	33.56	33.47	33.55	32.11	0.06%	1,392
Dec 2, 2024	33.53	33.54	33.53	33.54	32.09	0.13%	612
Nov 29, 2024	33.42	33.56	33.42	33.49	32.05	0.54%	1,774
Nov 27, 2024	33.32	33.37	33.23	33.31	31.88	-0.14%	2,022
Nov 26, 2024	33.32	33.36	33.32	33.36	31.93	0.32%	1,116
Nov 25, 2024	33.28	33.28	33.17	33.25	31.82	0.24%	1,811
Nov 22, 2024	33.08	33.17	33.08	33.17	31.75	0.21%	1,684
Nov 21, 2024	33.02	33.14	33.02	33.10	31.68	0.45%	1,342
Nov 20, 2024	32.81	32.96	32.76	32.96	31.54	0.03%	1,641
Nov 19, 2024	32.85	32.96	32.85	32.94	31.53	0.25%	3,559
Nov 18, 2024	32.84	32.86	32.84	32.86	31.45	0.36%	2,184
Nov 15, 2024	32.79	32.79	32.69	32.74	31.34	-1.04%	3,540
Nov 14, 2024	33.25	33.25	33.09	33.09	31.66	-0.48%	949
Nov 13, 2024	33.19	33.35	33.18	33.25	31.82	0.02%	2,350
Nov 12, 2024	33.26	33.26	33.24	33.24	31.81	-0.23%	1,650
Nov 11, 2024	33.30	33.37	33.24	33.32	31.89	0.05%	1,569
Nov 8, 2024	33.20	33.40	33.20	33.30	31.87	0.43%	2,288
Nov 7, 2024	33.19	33.19	33.11	33.16	31.73	0.46%	4,248
Nov 6, 2024	32.84	33.01	32.84	33.01	31.59	2.08%	10,783
Nov 5, 2024	32.31	32.34	32.27	32.34	30.95	0.89%	13,131
Nov 4, 2024	32.11	32.11	32.05	32.05	30.67	-0.21%	1,318
Nov 1, 2024	32.26	32.26	32.12	32.12	30.74	0.11%	1,579
Oct 31, 2024	32.16	32.16	32.07	32.08	30.70	-1.27%	1,480
Oct 30, 2024	32.63	32.63	32.48	32.50	31.10	-0.24%	1,655
Oct 29, 2024	32.57	32.63	32.57	32.58	31.17	0.11%	1,094
Oct 28, 2024	32.60	32.60	32.54	32.54	31.14	0.26%	1,920
Oct 25, 2024	32.62	32.62	32.46	32.46	31.06	-0.01%	827
Oct 24, 2024	32.33	32.46	32.33	32.46	31.06	0.13%	4,895
Oct 23, 2024	32.52	32.52	32.32	32.42	31.02	-0.75%	1,557
Oct 22, 2024	32.55	32.66	32.55	32.66	31.26	0.14%	1,406
Oct 21, 2024	32.57	32.62	32.57	32.62	31.21	-0.24%	1,420
Oct 18, 2024	32.60	32.74	32.60	32.70	31.29	0.30%	1,141
Oct 17, 2024	32.64	32.70	32.59	32.60	31.20	0.07%	3,239
Oct 16, 2024	32.53	32.58	32.52	32.57	31.17	0.34%	2,511
Oct 15, 2024	32.61	32.61	32.47	32.47	31.07	-0.69%	657
Oct 14, 2024	32.12	32.69	32.12	32.69	31.29	0.71%	830
Oct 11, 2024	32.34	32.53	32.34	32.46	31.07	0.47%	1,350
Oct 10, 2024	32.33	32.38	32.31	32.31	30.92	-0.15%	2,235
Oct 9, 2024	32.32	32.37	32.31	32.36	30.97	0.41%	8,287
Oct 8, 2024	32.08	32.23	32.08	32.23	30.84	0.75%	6,575
Oct 7, 2024	32.04	32.04	31.99	31.99	30.61	-0.60%	821
Oct 4, 2024	32.18	32.18	32.18	32.18	30.80	0.69%	703
Oct 3, 2024	31.96	31.96	31.91	31.96	30.59	-0.23%	559
Oct 2, 2024	32.06	32.07	32.00	32.04	30.66	-	2,468
Oct 1, 2024	31.93	32.06	31.89	32.04	30.66	-0.54%	1,057
Sep 30, 2024	32.11	32.21	32.10	32.21	30.82	0.11%	1,246
Sep 27, 2024	32.23	32.24	32.14	32.17	30.79	-0.02%	3,343