M&Z p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.58	0.58	0.58	0.58	0.58	-	20,660
Feb 26, 2026	0.58	0.58	0.58	0.58	0.58	-	15,580
Feb 23, 2026	0.58	0.58	0.58	0.58	0.58	-	49,231
Feb 20, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Feb 16, 2026	0.58	0.58	0.58	0.58	0.58	-	100,000
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	39,900
Feb 9, 2026	0.59	0.59	0.59	0.59	0.59	-	314,890
Feb 6, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	5,421
Feb 3, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	59,000
Feb 2, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	15,000
Jan 29, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	114,689
Jan 21, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	18,000
Jan 16, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Jan 9, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	275
Jan 8, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	2,360
Nov 24, 2025	0.55	0.60	0.55	0.60	0.60	-	3,000
Oct 27, 2025	0.60	0.60	0.60	0.60	0.60	-5.51%	200
Oct 10, 2025	0.57	0.64	0.57	0.64	0.64	11.40%	2,300
Oct 9, 2025	0.55	0.57	0.55	0.57	0.57	-	5,500
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	-3.39%	17,250
Sep 15, 2025	0.59	0.59	0.59	0.59	0.59	-	1,590