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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 12, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	34,405
Aug 25, 2025	0.60	0.60	0.60	0.60	0.59	-5.51%	14,000
Aug 11, 2025	0.56	0.64	0.56	0.64	0.63	16.51%	49,000
Jul 30, 2025	0.55	0.55	0.55	0.55	0.54	-0.91%	3,987
Jul 25, 2025	0.55	0.55	0.55	0.55	0.54	-1.79%	6,160
Jul 18, 2025	0.55	0.56	0.55	0.56	0.55	-	32,000
Jul 17, 2025	0.56	0.56	0.56	0.56	0.55	-	18,069
Jul 16, 2025	0.56	0.56	0.56	0.56	0.55	-	9,931
Jul 15, 2025	0.52	0.56	0.52	0.56	0.55	7.69%	6,200
Jun 26, 2025	0.53	0.53	0.52	0.52	0.51	-7.14%	5,500
Jun 19, 2025	0.55	0.56	0.55	0.56	0.55	-	9,000
Jun 11, 2025	0.55	0.56	0.55	0.56	0.55	-	250,000
May 27, 2025	0.55	0.56	0.55	0.56	0.54	1.82%	2,400
May 22, 2025	0.54	0.55	0.54	0.55	0.53	-1.79%	5,800
May 14, 2025	0.53	0.56	0.53	0.56	0.54	5.66%	80,025
May 8, 2025	0.53	0.53	0.53	0.53	0.51	-	2,000
Apr 30, 2025	0.53	0.53	0.53	0.53	0.51	-1.85%	34,741
Apr 23, 2025	0.52	0.54	0.52	0.54	0.52	-3.57%	15,050
Apr 11, 2025	0.54	0.56	0.54	0.56	0.54	-	15,050
Apr 4, 2025	0.54	0.56	0.54	0.56	0.54	3.70%	400
Mar 24, 2025	0.54	0.54	0.54	0.54	0.52	-	72,490
Mar 21, 2025	0.54	0.54	0.54	0.54	0.52	-3.57%	13,500
Mar 20, 2025	0.54	0.56	0.54	0.56	0.54	3.70%	10,250