MARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.08	33.17	33.08	33.17	33.17	0.21%	1,684
Nov 21, 2024	33.02	33.14	33.02	33.10	33.10	0.45%	1,342
Nov 20, 2024	32.81	32.96	32.76	32.96	32.96	0.03%	1,641
Nov 19, 2024	32.85	32.96	32.85	32.94	32.94	0.25%	3,559
Nov 18, 2024	32.84	32.86	32.84	32.86	32.86	0.36%	2,184
Nov 15, 2024	32.79	32.79	32.69	32.74	32.74	-1.04%	3,540
Nov 14, 2024	33.25	33.25	33.09	33.09	33.09	-0.48%	949
Nov 13, 2024	33.19	33.35	33.18	33.25	33.25	0.02%	2,350
Nov 12, 2024	33.26	33.26	33.24	33.24	33.24	-0.23%	1,650
Nov 11, 2024	33.30	33.37	33.24	33.32	33.32	0.05%	1,569
Nov 8, 2024	33.20	33.40	33.20	33.30	33.30	0.43%	2,288
Nov 7, 2024	33.19	33.19	33.11	33.16	33.16	0.46%	4,248
Nov 6, 2024	32.84	33.01	32.84	33.01	33.01	2.08%	10,783
Nov 5, 2024	32.31	32.34	32.27	32.34	32.34	0.89%	13,131
Nov 4, 2024	32.11	32.11	32.05	32.05	32.05	-0.21%	1,318
Nov 1, 2024	32.26	32.26	32.12	32.12	32.12	0.11%	1,579
Oct 31, 2024	32.16	32.16	32.07	32.08	32.08	-1.27%	1,480
Oct 30, 2024	32.63	32.63	32.48	32.50	32.50	-0.24%	1,655
Oct 29, 2024	32.57	32.63	32.57	32.58	32.58	0.11%	1,094
Oct 28, 2024	32.60	32.60	32.54	32.54	32.54	0.26%	1,920
Oct 25, 2024	32.62	32.62	32.46	32.46	32.46	-0.01%	827
Oct 24, 2024	32.33	32.46	32.33	32.46	32.46	0.13%	4,895
Oct 23, 2024	32.52	32.52	32.32	32.42	32.42	-0.75%	1,557
Oct 22, 2024	32.55	32.66	32.55	32.66	32.66	0.14%	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	0.30%	1,141
Oct 17, 2024	32.64	32.70	32.59	32.60	32.60	0.07%	3,239
Oct 16, 2024	32.53	32.58	32.52	32.57	32.57	0.34%	2,511
Oct 15, 2024	32.61	32.61	32.47	32.47	32.47	-0.69%	657
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	0.47%	1,350
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	0.41%	8,287
Oct 8, 2024	32.08	32.23	32.08	32.23	32.23	0.75%	6,575
Oct 7, 2024	32.04	32.04	31.99	31.99	31.99	-0.60%	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	-0.23%	559
Oct 2, 2024	32.06	32.07	32.00	32.04	32.04	-	2,468
Oct 1, 2024	31.93	32.06	31.89	32.04	32.04	-0.54%	1,057
Sep 30, 2024	32.11	32.21	32.10	32.21	32.21	0.11%	1,246
Sep 27, 2024	32.23	32.24	32.14	32.17	32.17	-0.02%	3,343
Sep 26, 2024	32.13	32.19	32.12	32.18	32.18	0.34%	2,362
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	0.18%	2,235
Sep 23, 2024	32.01	32.04	31.99	32.04	32.04	0.17%	1,009
Sep 20, 2024	31.91	31.99	31.87	31.99	31.99	-0.15%	2,281
Sep 19, 2024	32.05	32.05	32.04	32.04	32.04	1.27%	623
Sep 18, 2024	31.67	31.81	31.63	31.63	31.63	-0.15%	2,298
Sep 17, 2024	31.68	31.68	31.68	31.68	31.68	-0.04%	20,350
Sep 16, 2024	31.63	31.70	31.63	31.70	31.70	0.12%	793
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	0.43%	673
Sep 11, 2024	30.79	31.36	30.79	31.36	31.36	0.76%	1,885
Sep 10, 2024	31.04	31.13	31.02	31.13	31.13	0.41%	1,122
Sep 9, 2024	30.87	31.01	30.87	31.00	31.00	0.79%	872
Sep 6, 2024	30.97	30.97	30.74	30.76	30.76	-1.20%	1,163
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	-1.68%	1,482
Aug 30, 2024	31.58	31.71	31.58	31.71	31.71	0.58%	963
Aug 29, 2024	31.70	31.70	31.50	31.53	31.53	0.02%	4,398
Aug 28, 2024	31.51	31.52	31.47	31.52	31.52	-0.34%	1,956
Aug 27, 2024	31.66	31.71	31.61	31.63	31.63	0.16%	4,399
Aug 26, 2024	31.58	31.62	31.58	31.58	31.58	-0.23%	1,457
Aug 23, 2024	31.53	31.65	31.53	31.65	31.65	0.91%	899
Aug 22, 2024	31.61	31.61	31.37	31.37	31.37	-0.69%	6,273
Aug 21, 2024	31.56	31.59	31.53	31.59	31.59	0.24%	1,085
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	0.63%	867
Aug 16, 2024	31.35	31.35	31.32	31.32	31.32	0.20%	995
Aug 15, 2024	31.21	31.30	31.21	31.25	31.25	1.05%	1,141
Aug 14, 2024	30.80	30.93	30.80	30.93	30.93	0.41%	1,064
Aug 13, 2024	30.59	30.80	30.59	30.80	30.80	1.17%	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	0.37%	6,755
Aug 8, 2024	30.29	30.39	30.27	30.33	30.33	1.49%	2,782
Aug 7, 2024	30.34	30.40	29.89	29.89	29.89	-0.60%	1,598
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	-1.27%	1,668
Aug 1, 2024	30.85	30.89	30.85	30.89	30.89	-1.08%	566
Jul 31, 2024	31.20	31.24	31.17	31.22	31.22	1.01%	1,197
Jul 30, 2024	30.91	30.91	30.77	30.91	30.91	-0.21%	1,183
Jul 29, 2024	31.00	31.01	30.98	30.98	30.98	0.14%	1,958
Jul 26, 2024	30.90	31.05	30.90	30.93	30.93	0.63%	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%	762
Jul 23, 2024	31.47	31.47	31.34	31.34	31.34	-0.16%	1,175
Jul 22, 2024	31.38	31.40	31.29	31.39	31.39	0.91%	1,292
Jul 19, 2024	31.11	31.11	31.11	31.11	31.11	-0.56%	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	0.20%	1,220
Jul 12, 2024	31.72	31.72	31.59	31.59	31.59	0.41%	1,035
Jul 11, 2024	31.62	31.62	31.46	31.46	31.46	-0.64%	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	0.08%	850
Jul 8, 2024	31.40	31.40	31.38	31.40	31.40	0.04%	1,386
Jul 5, 2024	31.28	31.41	31.25	31.39	31.39	0.49%	2,511