MARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.41	32.58	32.41	32.54	-	0.26%	1,601
Jun 26, 2025	32.46	32.46	32.46	32.46	32.46	0.59%	130
Jun 25, 2025	32.27	32.27	32.27	32.27	32.27	-0.01%	59
Jun 24, 2025	32.20	32.27	32.20	32.27	32.27	0.90%	341
Jun 23, 2025	31.77	31.98	31.72	31.98	31.98	0.74%	465
Jun 20, 2025	31.87	31.87	31.75	31.75	31.75	-0.10%	549
Jun 18, 2025	31.88	31.88	31.78	31.78	31.78	-0.05%	556
Jun 17, 2025	31.92	31.92	31.80	31.80	31.80	-0.66%	720
Jun 16, 2025	32.00	32.01	32.00	32.01	32.01	0.73%	597
Jun 13, 2025	31.92	32.04	31.78	31.78	31.78	-0.82%	577
Jun 12, 2025	32.04	32.04	32.04	32.04	32.04	0.24%	72
Jun 11, 2025	32.05	32.15	31.96	31.96	31.96	-0.19%	1,098
Jun 10, 2025	32.03	32.03	32.03	32.03	32.03	0.38%	191
Jun 9, 2025	31.95	31.95	31.84	31.91	31.91	0.06%	452
Jun 6, 2025	31.85	31.95	31.85	31.89	31.89	0.83%	1,367
Jun 5, 2025	31.69	31.88	31.62	31.62	31.62	-0.47%	1,916
Jun 4, 2025	31.77	31.77	31.77	31.77	31.77	0.05%	79
Jun 3, 2025	31.76	31.76	31.76	31.76	31.76	0.46%	298
Jun 2, 2025	31.55	31.64	31.46	31.61	31.61	0.25%	97,093
May 30, 2025	31.05	31.94	31.05	31.53	31.53	0.05%	962
May 29, 2025	31.52	31.52	31.52	31.52	31.52	0.27%	398
May 28, 2025	31.50	31.50	31.43	31.43	31.43	-0.36%	312
May 27, 2025	31.55	31.55	31.55	31.55	31.55	1.51%	136
May 23, 2025	31.08	31.08	31.08	31.08	31.08	-0.53%	175
May 22, 2025	31.23	31.24	31.23	31.24	31.24	-0.08%	381
May 21, 2025	31.35	31.35	31.27	31.27	31.27	-0.63%	433
May 20, 2025	31.47	31.47	31.47	31.47	31.47	-0.79%	159
May 19, 2025	31.62	31.71	31.62	31.71	31.71	0.05%	556
May 16, 2025	31.59	31.70	31.59	31.70	31.70	0.47%	2,843
May 15, 2025	31.46	31.55	31.46	31.55	31.55	0.35%	1,236
May 14, 2025	31.40	31.52	31.40	31.44	31.44	0.04%	567
May 13, 2025	31.38	31.51	31.38	31.43	31.43	0.66%	555
May 12, 2025	31.11	31.22	31.11	31.22	31.22	2.42%	311
May 9, 2025	30.48	30.48	30.48	30.48	30.48	-0.13%	295
May 8, 2025	30.52	30.52	30.52	30.52	30.52	0.48%	184
May 7, 2025	30.33	30.38	30.33	30.38	30.38	0.22%	4,883
May 6, 2025	30.41	30.41	30.29	30.31	30.31	-0.47%	397,691
May 5, 2025	30.47	30.60	30.46	30.46	30.46	-0.47%	4,908
May 2, 2025	30.62	30.62	30.50	30.60	30.60	1.36%	1,258
May 1, 2025	30.41	30.41	30.19	30.19	30.19	0.11%	47,067
Apr 30, 2025	29.72	30.16	29.72	30.16	30.16	0.11%	1,489
Apr 29, 2025	30.10	30.13	29.98	30.13	30.13	0.38%	1,018
Apr 28, 2025	29.98	30.01	29.82	30.01	30.01	0.14%	2,035
Apr 25, 2025	29.82	30.01	29.70	29.97	29.97	0.43%	2,068
Apr 24, 2025	29.63	29.84	29.57	29.84	29.84	1.42%	2,036
Apr 23, 2025	29.52	29.81	29.36	29.43	29.43	1.30%	3,144
Apr 22, 2025	29.01	29.05	28.91	29.05	29.05	1.90%	1,889
Apr 21, 2025	28.44	28.51	28.37	28.51	28.51	-1.71%	1,225
Apr 17, 2025	29.13	29.13	29.00	29.00	29.00	0.17%	682
Apr 16, 2025	29.19	29.19	28.95	28.95	28.95	-1.69%	1,166