ZMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2025	24.47	24.51	24.47	24.48	24.48	0.23%	63,672
May 23, 2025	24.42	24.46	24.42	24.43	24.43	0.11%	9,418
May 22, 2025	24.44	24.46	24.40	24.40	24.40	-0.08%	34,890
May 21, 2025	24.50	24.50	24.42	24.42	24.42	-0.29%	32,253
May 20, 2025	24.52	24.52	24.47	24.49	24.49	-0.02%	35,536
May 19, 2025	24.46	24.52	24.46	24.50	24.50	0.06%	9,135
May 16, 2025	24.45	24.51	24.45	24.48	24.48	0.08%	8,296
May 15, 2025	24.42	24.47	24.42	24.46	24.46	0.13%	19,927
May 14, 2025	24.45	24.48	24.42	24.43	24.43	-0.06%	63,391
May 13, 2025	24.43	24.46	24.41	24.45	24.45	0.20%	50,895
May 12, 2025	24.36	24.42	24.36	24.40	24.40	0.37%	74,325
May 9, 2025	24.29	24.32	24.27	24.31	24.31	-0.07%	16,321
May 8, 2025	24.31	24.35	24.29	24.32	24.32	0.13%	50,596
May 7, 2025	24.30	24.32	24.25	24.29	24.29	-	43,461
May 6, 2025	24.35	24.35	24.26	24.29	24.29	-0.08%	72,366
May 5, 2025	24.35	24.35	24.29	24.31	24.31	-0.08%	44,564
May 2, 2025	24.33	24.36	24.28	24.33	24.33	0.15%	86,208