MZHOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.95	46.95	42.82	44.12	44.12	1.57%	40,472
May 27, 2026	43.44	43.44	43.44	43.44	43.44	-8.18%	10
May 22, 2026	44.93	48.58	44.93	47.31	47.31	1.07%	366
May 21, 2026	44.09	47.73	44.08	46.81	46.81	5.23%	35,804
May 20, 2026	44.48	44.48	44.48	44.48	44.48	-1.19%	5
May 19, 2026	45.02	45.02	45.02	45.02	45.02	2.20%	205
May 18, 2026	43.17	44.05	43.17	44.05	44.05	2.79%	1,036
May 15, 2026	42.85	42.85	42.85	42.85	42.85	-3.55%	33,223
May 14, 2026	44.43	44.43	44.43	44.43	44.43	0.07%	5
May 13, 2026	43.66	44.40	43.66	44.40	44.40	0.68%	716
May 12, 2026	41.99	45.60	41.99	44.10	44.10	0.78%	711
May 11, 2026	44.97	44.97	43.76	43.76	43.76	2.19%	1,214
May 8, 2026	42.82	42.82	42.82	42.82	42.82	6.44%	19
May 1, 2026	41.13	42.40	40.23	40.23	40.23	-8.06%	412
Apr 30, 2026	44.87	44.87	42.75	43.76	43.76	2.42%	3,809
Apr 29, 2026	42.58	42.72	42.58	42.72	42.72	-4.38%	258
Apr 28, 2026	40.72	44.68	40.72	44.68	44.68	8.18%	228
Apr 27, 2026	39.65	41.30	39.65	41.30	41.30	5.90%	356
Apr 24, 2026	43.00	43.00	39.00	39.00	39.00	-7.31%	164,044
Apr 23, 2026	42.68	42.68	42.08	42.08	42.08	2.75%	417
Apr 21, 2026	40.01	40.95	40.01	40.95	40.95	-5.88%	54,400
Apr 20, 2026	44.86	44.86	43.51	43.51	43.51	-2.25%	48
Apr 17, 2026	45.18	45.55	43.74	44.51	44.51	7.59%	22,625
Apr 16, 2026	41.82	41.82	41.37	41.37	41.37	-10.80%	82
Apr 15, 2026	46.38	46.38	46.38	46.38	46.38	2.50%	8
Apr 14, 2026	45.25	45.25	45.25	45.25	45.25	7.05%	8
Apr 10, 2026	41.13	42.84	41.05	42.27	42.27	-6.45%	2,428
Apr 8, 2026	45.19	45.19	45.19	45.19	45.19	10.95%	3,600
Apr 7, 2026	40.73	40.73	40.73	40.73	40.73	1.94%	75
Apr 2, 2026	38.02	41.79	38.02	39.95	39.95	-4.08%	257
Mar 31, 2026	40.64	41.65	40.64	41.65	41.65	15.21%	20,030
Mar 30, 2026	40.05	40.05	36.15	36.15	36.15	-8.23%	53
Mar 26, 2026	39.39	39.39	39.39	39.39	39.39	0.91%	5
Mar 25, 2026	39.08	41.70	39.03	39.03	39.03	1.62%	69,255
Mar 24, 2026	37.32	38.91	37.32	38.41	38.41	-1.76%	88,860
Mar 23, 2026	39.39	39.39	39.10	39.10	39.10	0.67%	305,770
Mar 20, 2026	36.83	39.82	36.83	38.84	38.84	0.73%	96,496
Mar 17, 2026	37.21	38.56	37.21	38.56	38.56	-1.63%	45
Mar 16, 2026	40.22	40.29	37.07	39.20	39.20	6.35%	80,510
Mar 13, 2026	40.55	40.55	36.86	36.86	36.86	-8.31%	2,634
Mar 12, 2026	36.95	40.67	36.95	40.20	40.20	6.77%	3,677
Mar 11, 2026	37.83	37.83	37.65	37.65	37.65	-5.47%	1,078
Mar 10, 2026	41.30	42.29	39.83	39.83	39.83	-3.86%	8,650
Mar 9, 2026	41.53	41.62	39.45	41.43	41.43	-2.01%	6
Mar 6, 2026	42.28	42.28	38.56	42.28	42.28	2.82%	879
Mar 5, 2026	38.63	42.75	38.40	41.12	41.12	4.76%	2,875
Mar 4, 2026	41.11	41.11	38.48	39.25	39.25	-3.35%	4,354
Mar 3, 2026	39.92	40.61	37.92	40.61	40.61	-3.38%	18,986
Mar 2, 2026	44.25	44.25	42.03	42.03	42.03	-2.48%	109
Feb 27, 2026	46.48	46.85	43.10	43.10	43.10	-1.15%	831