MZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	9.89	9.89	9.89	9.89	9.89	0.61%	1,068
Oct 30, 2024	9.76	9.83	9.76	9.83	9.83	0.20%	200
Oct 29, 2024	9.90	9.91	9.81	9.81	9.81	0.10%	307
Oct 28, 2024	9.80	9.80	9.80	9.80	9.80	-2.20%	116
Oct 25, 2024	9.83	10.02	9.83	10.02	10.02	1.52%	500
Oct 24, 2024	9.90	9.93	9.87	9.87	9.87	-0.30%	1,519
Oct 23, 2024	9.90	9.90	9.90	9.90	9.90	1.12%	300
Oct 22, 2024	9.80	9.86	9.79	9.79	9.79	1.24%	348
Oct 21, 2024	9.63	9.67	9.62	9.67	9.67	2.44%	1,217
Oct 18, 2024	9.44	9.44	9.44	9.44	9.44	-	100
Oct 17, 2024	9.44	9.44	9.44	9.44	9.44	-0.11%	700
Oct 16, 2024	9.45	9.45	9.43	9.45	9.45	-1.77%	700
Oct 15, 2024	9.57	9.62	9.57	9.62	9.62	0.52%	1,500
Oct 14, 2024	9.73	9.73	9.57	9.57	9.57	-1.24%	221
Oct 11, 2024	9.69	9.69	9.69	9.69	9.69	-3.10%	140
Oct 10, 2024	10.00	10.00	10.00	10.00	10.00	0.91%	-
Oct 9, 2024	9.91	9.91	9.91	9.91	9.91	-1.20%	100
Oct 8, 2024	10.06	10.06	10.02	10.03	10.03	-0.20%	10,300
Oct 7, 2024	10.01	10.05	10.00	10.05	10.05	1.41%	1,000
Oct 4, 2024	9.91	9.91	9.91	9.91	9.91	-1.88%	700
Oct 3, 2024	10.11	10.13	10.10	10.10	10.10	0.70%	8,200
Oct 2, 2024	10.03	10.05	10.03	10.03	10.03	-	402
Oct 1, 2024	10.03	10.03	10.03	10.03	10.03	1.72%	600
Sep 30, 2024	9.86	9.86	9.86	9.86	9.86	-0.10%	100
Sep 27, 2024	9.74	9.90	9.74	9.87	9.87	-0.30%	2,400
Sep 26, 2024	9.90	9.90	9.90	9.90	9.90	-1.69%	100
Sep 25, 2024	9.99	10.07	9.95	10.07	10.07	-0.10%	6,005
Sep 24, 2024	10.09	10.09	10.05	10.08	9.88	-	5,700
Sep 23, 2024	10.14	10.18	10.08	10.08	9.88	-0.98%	3,200
Sep 20, 2024	10.20	10.20	10.18	10.18	9.97	1.39%	200
Sep 19, 2024	10.07	10.07	10.01	10.04	9.83	-3.28%	900
Sep 18, 2024	10.42	10.42	10.33	10.38	10.17	-0.10%	2,500
Sep 17, 2024	10.42	10.42	10.31	10.39	10.18	-0.95%	600
Sep 16, 2024	10.47	10.49	10.47	10.49	10.28	-1.50%	521
Sep 13, 2024	10.65	10.65	10.65	10.65	10.43	-3.36%	100
Sep 12, 2024	11.12	11.13	11.02	11.02	10.80	-1.52%	310
Sep 11, 2024	11.32	11.49	11.19	11.19	10.96	-0.80%	446
Sep 10, 2024	11.30	11.30	11.28	11.28	11.05	0.45%	8,147
Sep 9, 2024	11.31	11.31	11.23	11.23	11.00	-0.88%	1,200
Sep 6, 2024	11.02	11.33	11.02	11.33	11.10	2.72%	1,000
Sep 5, 2024	11.03	11.03	11.03	11.03	10.81	1.57%	119
Sep 4, 2024	10.86	10.91	10.79	10.86	10.64	0.65%	9,535
Sep 3, 2024	10.62	10.79	10.62	10.79	10.58	5.27%	400
Aug 30, 2024	10.25	10.25	10.25	10.25	10.05	-1.44%	100
Aug 29, 2024	10.40	10.40	10.40	10.40	10.19	-0.38%	100
Aug 28, 2024	10.44	10.44	10.44	10.44	10.23	0.97%	112
Aug 27, 2024	10.34	10.34	10.34	10.34	10.13	0.68%	213
Aug 26, 2024	10.07	10.27	10.07	10.27	10.06	0.88%	500
Aug 23, 2024	10.45	10.45	10.18	10.18	9.97	-4.50%	4,500
Aug 22, 2024	10.62	10.66	10.62	10.66	10.45	1.43%	1,300
Aug 21, 2024	10.51	10.51	10.51	10.51	10.30	-2.50%	100
Aug 20, 2024	10.59	10.78	10.59	10.78	10.56	1.70%	1,900
Aug 19, 2024	10.63	10.63	10.60	10.60	10.39	-1.67%	2,500
Aug 16, 2024	10.69	10.81	10.69	10.78	10.57	-	11,900
Aug 15, 2024	10.80	10.85	10.73	10.78	10.56	-3.75%	17,400
Aug 14, 2024	11.23	11.23	11.20	11.20	10.97	-0.09%	8,700
Aug 13, 2024	11.21	11.21	11.21	11.21	10.98	-2.61%	300
Aug 12, 2024	11.45	11.51	11.45	11.51	11.28	1.32%	1,600
Aug 9, 2024	11.36	11.36	11.36	11.36	11.13	-	342
Aug 8, 2024	11.59	11.59	11.36	11.36	11.13	-3.97%	2,112
Aug 7, 2024	11.24	11.85	11.24	11.83	11.59	1.55%	15,200
Aug 6, 2024	11.88	11.88	11.49	11.65	11.42	-2.02%	11,915
Aug 5, 2024	12.20	12.20	11.75	11.89	11.65	5.41%	2,600
Aug 2, 2024	11.22	11.41	11.22	11.28	11.05	5.82%	10,325
Aug 1, 2024	10.13	10.80	10.12	10.66	10.45	4.31%	6,900
Jul 31, 2024	10.12	10.22	9.93	10.22	10.01	-1.06%	5,823
Jul 30, 2024	10.42	10.42	10.33	10.33	10.12	-0.67%	2,200
Jul 29, 2024	10.41	10.41	10.40	10.40	10.19	0.19%	2,416
Jul 26, 2024	10.39	10.49	10.32	10.38	10.17	-2.99%	3,600
Jul 25, 2024	10.82	10.82	10.64	10.70	10.49	-1.83%	800
Jul 24, 2024	10.54	10.90	10.54	10.90	10.68	4.01%	1,002
Jul 23, 2024	10.52	10.52	10.42	10.48	10.27	-0.38%	2,549
Jul 22, 2024	10.68	10.68	10.50	10.52	10.31	-2.41%	5,100
Jul 19, 2024	10.80	10.80	10.75	10.78	10.56	1.41%	1,400
Jul 18, 2024	10.63	10.67	10.61	10.63	10.41	2.51%	5,700
Jul 17, 2024	10.18	10.37	10.18	10.37	10.16	2.78%	502
Jul 16, 2024	10.50	10.50	10.09	10.09	9.89	-5.08%	400
Jul 15, 2024	10.60	10.63	10.50	10.63	10.42	-0.93%	1,400
Jul 12, 2024	10.66	10.73	10.66	10.73	10.52	-1.74%	724
Jul 11, 2024	11.02	11.02	10.92	10.92	10.70	-4.96%	341
Jul 10, 2024	11.49	11.49	11.49	11.49	11.26	-2.38%	100
Jul 9, 2024	11.64	11.77	11.64	11.77	11.54	1.29%	106
Jul 8, 2024	11.64	11.64	11.60	11.62	11.38	-0.77%	1,200
Jul 5, 2024	11.69	11.71	11.69	11.71	11.47	1.56%	2,740
Jul 3, 2024	11.53	11.53	11.53	11.53	11.30	-0.35%	307
Jul 2, 2024	11.61	11.64	11.57	11.57	11.34	-0.69%	1,337
Jul 1, 2024	11.63	11.65	11.63	11.65	11.42	1.92%	2,700
Jun 28, 2024	11.43	11.43	11.43	11.43	11.20	-0.44%	902
Jun 27, 2024	11.56	11.58	11.48	11.48	11.25	-0.69%	4,228
Jun 26, 2024	11.58	11.60	11.53	11.56	11.33	-0.17%	8,100
Jun 25, 2024	11.38	11.61	11.38	11.58	11.23	2.03%	54,924
Jun 24, 2024	11.31	11.35	11.31	11.35	11.00	-1.39%	300
Jun 21, 2024	11.51	11.51	11.51	11.51	11.16	-0.69%	247
Jun 20, 2024	11.57	11.59	11.57	11.59	11.23	0.96%	700
Jun 18, 2024	11.54	11.55	11.47	11.48	11.13	-0.78%	57,545
Jun 17, 2024	11.85	11.85	11.55	11.57	11.22	-1.78%	60,541
Jun 14, 2024	11.66	11.86	11.66	11.78	11.42	2.88%	1,821
Jun 13, 2024	11.50	11.50	11.45	11.45	11.10	1.24%	748
Jun 12, 2024	11.21	11.31	11.21	11.31	10.96	-2.67%	1,838
Jun 11, 2024	11.73	11.73	11.62	11.62	11.26	0.87%	8,300