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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.57	0.58	0.57	0.58	0.58	-	4,011
Jun 11, 2026	0.58	0.58	0.58	0.58	0.58	-	3,592
Jun 10, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	710
Jun 9, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	10,800
Jun 5, 2026	0.58	0.58	0.58	0.58	0.58	-0.65%	200
May 25, 2026	0.60	0.60	0.60	0.60	0.58	-	160
May 14, 2026	0.60	0.60	0.60	0.60	0.58	-	4,000
May 13, 2026	0.60	0.60	0.60	0.60	0.58	-	550
May 4, 2026	0.60	0.60	0.60	0.60	0.58	-	5,000
Apr 30, 2026	0.58	0.60	0.58	0.60	0.58	3.45%	14,400
Apr 23, 2026	0.57	0.58	0.57	0.58	0.56	1.75%	2,850
Apr 22, 2026	0.57	0.57	0.57	0.57	0.55	-1.72%	4,500
Apr 1, 2026	0.58	0.58	0.58	0.58	0.56	-	2,000
Mar 26, 2026	0.58	0.58	0.58	0.58	0.56	-	57,198
Mar 25, 2026	0.58	0.58	0.58	0.58	0.56	-	35,474
Mar 23, 2026	0.58	0.58	0.58	0.58	0.56	-	11,200
Mar 20, 2026	0.58	0.58	0.58	0.58	0.56	-	6,160
Mar 17, 2026	0.58	0.58	0.58	0.58	0.56	-	10,000
Mar 5, 2026	0.58	0.58	0.58	0.58	0.56	-	7,250
Mar 4, 2026	0.58	0.58	0.58	0.58	0.56	-	20,660
Feb 26, 2026	0.58	0.58	0.58	0.58	0.56	-	15,580
Feb 23, 2026	0.58	0.58	0.58	0.58	0.56	-	49,231
Feb 20, 2026	0.58	0.58	0.58	0.58	0.56	-	20,000
Feb 16, 2026	0.58	0.58	0.58	0.58	0.56	-	100,000
Feb 12, 2026	0.58	0.58	0.58	0.58	0.56	-0.85%	39,900
Feb 9, 2026	0.59	0.59	0.59	0.59	0.57	-	314,890
Feb 6, 2026	0.59	0.59	0.59	0.59	0.57	-2.50%	5,421
Feb 3, 2026	0.60	0.60	0.60	0.60	0.58	2.56%	59,000
Feb 2, 2026	0.59	0.59	0.59	0.59	0.57	0.86%	15,000
Jan 29, 2026	0.58	0.58	0.58	0.58	0.56	-3.33%	114,689
Jan 21, 2026	0.59	0.60	0.59	0.60	0.58	1.69%	18,000
Jan 16, 2026	0.59	0.59	0.59	0.59	0.57	-	1,000
Jan 9, 2026	0.57	0.59	0.57	0.59	0.57	3.51%	275