ZMUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	50.16	50.16	50.16	50.16	50.16	0.03%	92
Mar 11, 2026	50.16	50.16	50.14	50.14	50.14	-0.01%	4,302
Mar 10, 2026	50.15	50.15	50.12	50.14	50.14	0.05%	2,714
Mar 9, 2026	50.12	50.12	50.12	50.12	50.12	-	102
Mar 6, 2026	50.12	50.12	50.12	50.12	50.12	0.01%	181
Mar 5, 2026	50.12	50.13	50.12	50.12	50.12	-0.07%	902
Mar 4, 2026	50.19	50.19	50.10	50.15	50.15	0.20%	26,323
Mar 3, 2026	50.08	50.08	50.02	50.05	50.05	-	425
Mar 2, 2026	50.07	50.08	50.05	50.05	50.05	-	2,017
Feb 27, 2026	50.06	50.13	50.05	50.05	50.05	0.07%	1,707
Feb 26, 2026	50.02	50.02	50.02	50.02	50.02	-0.34%	103
Feb 25, 2026	50.20	50.21	50.19	50.19	50.02	-0.01%	880
Feb 24, 2026	50.20	50.20	50.19	50.19	50.03	0.02%	797
Feb 23, 2026	50.18	50.18	50.16	50.18	50.02	0.03%	23,107
Feb 20, 2026	50.17	50.17	50.17	50.17	50.00	0.05%	3
Feb 19, 2026	50.14	50.14	50.14	50.14	49.98	-0.05%	97
Feb 18, 2026	50.17	50.17	50.15	50.17	50.00	0.07%	5,135
Feb 17, 2026	50.13	50.15	50.13	50.13	49.97	-0.01%	214
Feb 13, 2026	50.15	50.15	50.14	50.14	49.97	0.07%	111
Feb 12, 2026	50.12	50.12	50.10	50.10	49.94	-0.03%	4,686
Feb 11, 2026	50.12	50.12	50.12	50.12	49.95	-	131
Feb 10, 2026	50.12	50.12	50.12	50.12	49.95	0.06%	71
Feb 9, 2026	50.09	50.09	50.09	50.09	49.92	-	73
Feb 6, 2026	50.07	50.09	50.07	50.09	49.92	0.03%	214
Feb 5, 2026	50.08	50.08	50.07	50.07	49.91	0.01%	103
Feb 4, 2026	50.07	50.07	50.07	50.07	49.90	0.01%	23
Feb 3, 2026	50.10	50.10	50.05	50.06	49.90	-	2,263
Feb 2, 2026	50.06	50.08	50.06	50.06	49.90	-	685
Jan 30, 2026	50.06	50.06	50.06	50.06	49.90	0.05%	2,457
Jan 29, 2026	50.07	50.07	50.04	50.04	49.87	-0.36%	706
Jan 28, 2026	50.22	50.22	50.21	50.22	49.90	-0.01%	2,385
Jan 27, 2026	50.21	50.22	50.20	50.22	49.90	0.03%	1,015
Jan 26, 2026	50.20	50.21	50.20	50.21	49.89	0.02%	2,154
Jan 23, 2026	50.20	50.20	50.19	50.20	49.88	0.02%	1,412
Jan 22, 2026	50.19	50.20	50.18	50.19	49.87	0.01%	2,800
Jan 21, 2026	50.19	50.19	50.18	50.18	49.86	-0.04%	1,473
Jan 20, 2026	50.20	50.20	50.18	50.20	49.88	0.03%	16,353
Jan 16, 2026	50.20	50.20	50.15	50.19	49.87	0.03%	2,471
Jan 15, 2026	50.16	50.17	50.16	50.17	49.85	0.02%	216
Jan 14, 2026	50.16	50.16	50.16	50.16	49.84	-0.01%	17
Jan 13, 2026	50.17	50.17	50.17	50.17	49.85	0.07%	3
Jan 12, 2026	50.13	50.13	50.13	50.13	49.81	-0.03%	399
Jan 9, 2026	50.15	50.15	50.15	50.15	49.83	0.05%	3
Jan 8, 2026	50.12	50.12	50.12	50.12	49.80	-	5
Jan 7, 2026	50.12	50.12	50.12	50.12	49.80	0.03%	3
Jan 6, 2026	50.10	50.12	50.10	50.11	49.79	0.01%	626
Jan 5, 2026	50.10	50.10	50.10	50.10	49.78	0.02%	6
Jan 2, 2026	50.08	50.09	50.08	50.09	49.77	0.01%	574
Dec 31, 2025	50.09	50.09	50.09	50.09	49.77	0.01%	415
Dec 30, 2025	50.06	50.08	50.06	50.08	49.76	-0.32%	328