MZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.20	6.20	6.15	6.18	6.18	-0.30%	2,504
May 28, 2026	6.31	6.31	6.16	6.19	6.19	-0.03%	1,720
May 27, 2026	6.18	6.20	6.17	6.20	6.20	0.42%	6,085
May 26, 2026	6.24	6.24	6.16	6.17	6.17	-2.83%	4,703
May 22, 2026	6.38	6.42	6.33	6.35	6.35	-1.60%	10,197
May 21, 2026	6.62	6.62	6.43	6.45	6.45	-0.34%	9,311
May 20, 2026	6.67	6.67	6.46	6.48	6.48	-3.78%	20,976
May 19, 2026	6.76	6.76	6.68	6.73	6.73	1.99%	8,749
May 18, 2026	6.56	6.63	6.56	6.60	6.60	0.75%	21,315
May 15, 2026	6.56	6.60	6.52	6.55	6.55	2.96%	1,388
May 14, 2026	6.36	6.37	6.34	6.36	6.36	-0.85%	1,318
May 13, 2026	6.46	6.46	6.39	6.42	6.42	0.55%	587
May 12, 2026	6.44	6.51	6.38	6.38	6.38	1.28%	2,585
May 11, 2026	6.26	6.30	6.25	6.30	6.30	0.63%	808
May 8, 2026	6.30	6.30	6.25	6.26	6.26	-0.94%	902
May 7, 2026	6.19	6.32	6.19	6.32	6.32	2.86%	1,317
May 6, 2026	6.21	6.24	6.14	6.14	6.14	-3.85%	1,230
May 5, 2026	6.45	6.45	6.39	6.39	6.39	-2.44%	624
May 4, 2026	6.51	6.60	6.51	6.55	6.55	1.31%	1,009
May 1, 2026	6.44	6.48	6.44	6.47	6.47	0.02%	15,933
Apr 30, 2026	6.57	6.57	6.46	6.46	6.46	-3.33%	1,050
Apr 29, 2026	6.61	6.73	6.60	6.69	6.69	1.38%	22,435
Apr 28, 2026	6.46	6.62	6.46	6.60	6.60	2.16%	16,677
Apr 27, 2026	6.41	6.49	6.41	6.46	6.46	0.09%	16,626
Apr 24, 2026	6.47	6.47	6.43	6.45	6.45	-0.63%	736
Apr 23, 2026	6.49	6.54	6.48	6.49	6.49	0.32%	512
Apr 22, 2026	6.51	6.51	6.47	6.47	6.47	0.78%	7,975
Apr 21, 2026	6.30	6.42	6.22	6.42	6.42	1.10%	4,228
Apr 20, 2026	6.39	6.40	6.35	6.35	6.35	-1.31%	7,458
Apr 17, 2026	6.51	6.51	6.35	6.43	6.43	-3.93%	5,899
Apr 16, 2026	6.65	6.71	6.65	6.70	6.70	-0.24%	2,972
Apr 15, 2026	6.74	6.74	6.71	6.71	6.71	0.43%	5,568
Apr 14, 2026	6.66	6.69	6.66	6.69	6.69	-0.81%	20,156
Apr 13, 2026	6.90	6.91	6.74	6.74	6.74	-2.24%	3,500
Apr 10, 2026	6.88	6.89	6.85	6.89	6.89	0.85%	3,624
Apr 9, 2026	6.88	6.88	6.82	6.84	6.84	-0.49%	362
Apr 8, 2026	6.83	6.90	6.74	6.87	6.87	-5.72%	58,220
Apr 7, 2026	7.35	7.39	7.29	7.29	7.29	-0.31%	73,830
Apr 6, 2026	7.31	7.31	7.29	7.31	7.31	-0.82%	13,582
Apr 2, 2026	7.51	7.51	7.37	7.37	7.37	-0.03%	2,616
Apr 1, 2026	7.38	7.38	7.27	7.37	7.37	-1.57%	1,859
Mar 31, 2026	7.74	7.78	7.49	7.49	7.49	-5.79%	4,234
Mar 30, 2026	7.71	7.98	7.71	7.95	7.95	1.47%	4,990
Mar 27, 2026	7.73	7.85	7.66	7.84	7.83	3.33%	8,255
Mar 26, 2026	7.55	7.58	7.39	7.58	7.58	2.76%	6,673
Mar 25, 2026	7.39	7.48	7.37	7.38	7.38	-1.50%	8,691
Mar 24, 2026	7.72	7.72	7.55	7.55	7.49	-1.31%	15,755
Mar 23, 2026	7.69	7.70	7.41	7.65	7.59	-4.02%	9,283
Mar 20, 2026	7.75	7.99	7.75	7.97	7.91	4.61%	5,782
Mar 19, 2026	7.85	7.85	7.60	7.62	7.56	-0.38%	13,919