ZMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	24.85	24.87	24.85	24.87	24.87	-0.02%	800
Aug 6, 2025	24.88	24.88	24.88	24.88	24.88	0.11%	105
Aug 5, 2025	24.82	24.88	24.82	24.85	24.85	-0.03%	5,169
Aug 4, 2025	24.83	24.86	24.83	24.86	24.86	0.19%	783
Aug 1, 2025	24.81	24.81	24.81	24.81	24.81	-	170
Jul 31, 2025	24.83	24.83	24.79	24.81	24.81	-0.02%	3,565
Jul 30, 2025	24.81	24.84	24.79	24.82	24.82	-0.06%	16,984
Jul 29, 2025	24.84	24.85	24.83	24.83	24.83	-0.03%	1,306
Jul 28, 2025	24.85	24.85	24.84	24.84	24.84	0.01%	105
Jul 25, 2025	24.80	24.84	24.80	24.84	24.84	0.18%	699
Jul 24, 2025	24.79	24.85	24.79	24.79	24.79	-0.20%	2,918
Jul 23, 2025	24.79	24.84	24.79	24.84	24.84	0.20%	1,433
Jul 22, 2025	24.76	24.80	24.76	24.79	24.79	0.10%	3,582
Jul 21, 2025	24.75	24.77	24.75	24.77	24.77	-0.06%	1,793
Jul 18, 2025	24.79	24.79	24.78	24.78	24.78	0.04%	971
Jul 17, 2025	24.78	24.78	24.77	24.77	24.77	0.08%	105
Jul 16, 2025	24.73	24.77	24.72	24.75	24.75	0.12%	3,593
Jul 15, 2025	24.74	24.76	24.72	24.72	24.72	-0.18%	1,691
Jul 14, 2025	24.73	24.77	24.73	24.77	24.77	-0.02%	5,541
Jul 11, 2025	24.77	24.78	24.73	24.77	24.77	-0.04%	16,095
Jul 10, 2025	24.72	24.79	24.72	24.78	24.78	0.12%	11,829
Jul 9, 2025	24.73	24.75	24.71	24.75	24.75	0.14%	5,623
Jul 8, 2025	24.73	24.73	24.70	24.72	24.72	-0.02%	4,671
Jul 7, 2025	24.71	24.74	24.70	24.72	24.72	-0.08%	3,059
Jul 3, 2025	24.74	24.74	24.74	24.74	24.74	-0.02%	165
Jul 2, 2025	24.73	24.75	24.71	24.75	24.75	0.08%	42,426
Jul 1, 2025	24.70	24.75	24.70	24.73	24.73	-	5,005
Jun 30, 2025	24.69	24.75	24.69	24.73	24.73	0.04%	10,288
Jun 27, 2025	24.69	24.73	24.68	24.72	24.72	0.18%	4,962
Jun 26, 2025	24.67	24.71	24.66	24.67	24.67	-	8,931
Jun 25, 2025	24.64	24.70	24.64	24.67	24.67	0.02%	4,109
Jun 24, 2025	24.62	24.67	24.62	24.67	24.67	0.18%	4,541
Jun 23, 2025	24.58	24.64	24.56	24.62	24.62	0.16%	14,929
Jun 20, 2025	24.56	24.61	24.55	24.58	24.58	-0.02%	4,507
Jun 18, 2025	24.58	24.60	24.56	24.59	24.59	0.07%	4,082
Jun 17, 2025	24.56	24.61	24.54	24.57	24.57	-0.02%	15,623
Jun 16, 2025	24.60	24.60	24.56	24.58	24.58	0.14%	44,077
Jun 13, 2025	24.59	24.60	24.52	24.54	24.54	-0.16%	1,907
Jun 12, 2025	24.59	24.60	24.56	24.58	24.58	0.12%	7,566
Jun 11, 2025	24.59	24.61	24.55	24.55	24.55	-0.10%	4,973
Jun 10, 2025	24.54	24.60	24.54	24.58	24.58	0.02%	5,414
Jun 9, 2025	24.57	24.58	24.53	24.57	24.57	0.06%	2,661
Jun 6, 2025	24.57	24.57	24.52	24.56	24.56	-0.02%	88,613
Jun 5, 2025	24.55	24.57	24.54	24.56	24.56	0.06%	17,273
Jun 4, 2025	24.56	24.57	24.55	24.55	24.55	0.06%	2,446
Jun 3, 2025	24.53	24.54	24.52	24.53	24.53	0.08%	1,169
Jun 2, 2025	24.53	24.53	24.47	24.51	24.51	0.05%	20,478
May 30, 2025	24.50	24.50	24.46	24.50	24.50	0.05%	6,631
May 29, 2025	24.51	24.53	24.47	24.49	24.49	0.04%	10,133
May 28, 2025	24.49	24.51	24.48	24.48	24.48	-0.02%	5,907