FRA:MZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	6.23	6.68	6.23	6.23	6.23	-0.42%	110
Sep 17, 2026	6.26	6.26	6.26	6.26	6.26	0.42%	-
Sep 16, 2026	6.23	6.23	6.23	6.23	6.23	-	-
Sep 15, 2026	6.23	6.71	6.23	6.23	6.23	-2.60%	260
Sep 14, 2026	6.23	6.40	6.23	6.40	6.40	-	-
Sep 11, 2026	6.31	6.40	6.31	6.40	6.40	2.66%	-
Sep 10, 2026	6.23	6.23	6.23	6.23	6.23	-	500
Sep 9, 2026	6.23	6.24	6.23	6.23	6.23	2.06%	-
Sep 8, 2026	6.09	6.10	6.08	6.10	6.10	-4.83%	-
Sep 7, 2026	6.41	6.41	6.41	6.41	6.41	-0.53%	-
Sep 4, 2026	6.40	6.45	6.40	6.45	6.45	-3.63%	54
Sep 3, 2026	6.60	6.71	6.60	6.69	6.69	2.58%	180
Sep 2, 2026	6.57	6.58	6.52	6.52	6.52	-4.65%	-
Sep 1, 2026	6.79	6.84	6.67	6.84	6.84	4.78%	74
Aug 31, 2026	6.60	6.60	6.53	6.53	6.53	0.43%	875
Aug 28, 2026	6.50	6.50	6.50	6.50	6.50	1.59%	-
Aug 27, 2026	6.39	6.40	6.39	6.40	6.40	0.03%	-
Aug 26, 2026	6.43	6.43	6.40	6.40	6.40	-0.37%	-
Aug 25, 2026	6.41	6.42	6.40	6.42	6.42	-0.70%	-
Aug 24, 2026	6.47	6.47	6.47	6.47	6.47	0.51%	-
Aug 21, 2026	6.43	6.46	6.43	6.43	6.43	1.84%	-
Aug 20, 2026	6.42	6.42	6.32	6.32	6.32	1.53%	-
Aug 19, 2026	6.09	6.22	6.09	6.22	6.22	-1.43%	-
Aug 18, 2026	6.35	6.35	6.31	6.31	6.31	-0.16%	-
Aug 17, 2026	6.34	6.44	6.32	6.32	6.32	0.03%	1,034
Aug 14, 2026	6.32	6.32	6.29	6.32	6.32	-0.41%	-
Aug 13, 2026	6.18	6.35	6.18	6.35	6.35	-0.56%	40
Aug 12, 2026	6.27	6.38	6.27	6.38	6.38	-0.23%	-
Aug 11, 2026	6.40	6.40	6.40	6.40	6.40	0.46%	-
Aug 10, 2026	6.38	6.39	6.37	6.37	6.37	-0.89%	-
Aug 7, 2026	6.34	6.43	6.34	6.43	6.43	2.98%	-
Aug 6, 2026	6.27	6.27	6.22	6.24	6.24	-0.43%	-
Aug 5, 2026	6.25	6.27	6.23	6.27	6.27	0.45%	-
Aug 4, 2026	6.06	6.31	6.05	6.24	6.24	0.47%	250
Aug 3, 2026	6.26	6.26	6.21	6.21	6.21	-1.44%	-
Jul 31, 2026	6.24	6.30	6.24	6.30	6.30	-6.79%	-
Jul 30, 2026	6.43	6.76	6.43	6.76	6.76	6.93%	50
Jul 29, 2026	6.47	6.49	6.32	6.32	6.32	0.64%	1,140
Jul 28, 2026	6.29	6.30	6.28	6.28	6.28	2.92%	-
Jul 27, 2026	6.25	6.25	6.10	6.10	6.10	1.50%	100
Jul 24, 2026	5.95	6.01	5.95	6.01	6.01	-1.43%	-
Jul 23, 2026	6.13	6.13	6.09	6.10	6.10	-1.05%	1,000
Jul 22, 2026	6.17	6.17	6.16	6.17	6.17	-0.96%	-
Jul 21, 2026	6.21	6.30	6.21	6.23	6.23	3.75%	3,260
Jul 20, 2026	6.00	6.00	6.00	6.00	6.00	-1.96%	-
Jul 17, 2026	6.05	6.12	6.03	6.12	6.12	2.27%	500
Jul 16, 2026	6.04	6.04	5.98	5.98	5.98	1.49%	225
Jul 15, 2026	5.96	5.96	5.90	5.90	5.90	-0.20%	200
Jul 14, 2026	5.89	5.99	5.89	5.91	5.91	-1.57%	70
Jul 13, 2026	5.90	6.00	5.87	6.00	6.00	-0.07%	74