PSX:MZNPETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.41	18.88	18.33	18.61	18.61	-2.16%	808,000
Apr 1, 2026	18.46	19.35	18.46	19.02	19.02	4.16%	872,500
Mar 31, 2026	18.40	18.49	18.12	18.26	18.26	1.33%	754,500
Mar 30, 2026	18.80	18.80	17.66	18.02	18.02	-3.69%	1,365,000
Mar 27, 2026	18.67	19.09	18.60	18.71	18.71	-1.06%	601,000
Mar 26, 2026	19.50	19.50	18.89	18.91	18.91	-3.37%	1,172,500
Mar 25, 2026	19.25	19.66	19.21	19.57	19.57	2.84%	1,097,000
Mar 24, 2026	18.88	19.35	18.87	19.03	19.03	1.82%	656,500
Mar 19, 2026	18.70	18.78	18.34	18.69	18.69	-0.74%	497,000
Mar 18, 2026	18.57	18.90	18.25	18.83	18.83	3.01%	508,500
Mar 17, 2026	18.35	18.45	18.01	18.28	18.28	0.55%	828,500
Mar 16, 2026	19.00	19.00	18.03	18.18	18.18	-3.61%	1,224,000
Mar 13, 2026	19.09	19.09	18.65	18.86	18.86	-1.15%	487,500
Mar 12, 2026	19.00	19.36	18.78	19.08	19.08	-0.88%	462,000
Mar 11, 2026	19.78	19.95	19.20	19.25	19.25	-1.69%	1,027,000
Mar 10, 2026	18.55	19.60	18.55	19.58	19.58	9.20%	612,500
Mar 9, 2026	18.31	18.50	17.48	17.93	17.93	-6.22%	1,808,500
Mar 6, 2026	20.00	20.00	18.96	19.12	19.12	-3.87%	1,899,000
Mar 5, 2026	18.90	20.00	18.80	19.89	19.89	6.25%	1,167,000
Mar 4, 2026	19.20	19.20	18.52	18.72	18.72	-0.48%	1,189,500
Mar 3, 2026	18.34	18.99	17.96	18.81	18.81	2.56%	1,798,500
Mar 2, 2026	18.19	22.07	18.06	18.34	18.34	-8.80%	2,219,000
Feb 27, 2026	20.20	20.34	19.76	20.11	20.11	-0.74%	794,000
Feb 26, 2026	19.75	20.33	19.24	20.26	20.26	3.74%	859,000
Feb 25, 2026	19.95	19.99	19.46	19.53	19.53	-1.71%	737,000
Feb 24, 2026	20.18	20.20	19.40	19.87	19.87	-0.75%	1,335,000
Feb 23, 2026	20.74	20.80	19.90	20.02	20.02	-3.42%	751,000
Feb 20, 2026	20.80	20.84	20.15	20.73	20.73	0.83%	644,500
Feb 19, 2026	21.39	21.39	20.43	20.56	20.56	-3.84%	836,000
Feb 18, 2026	20.95	21.55	20.95	21.38	21.38	2.10%	525,500
Feb 17, 2026	21.10	21.31	20.75	20.94	20.94	-0.85%	1,167,000
Feb 16, 2026	21.80	21.80	20.90	21.12	21.12	-2.45%	1,106,500
Feb 13, 2026	22.11	22.11	21.40	21.65	21.65	-0.69%	821,500
Feb 12, 2026	22.11	22.11	21.51	21.80	21.80	-1.40%	1,098,000
Feb 11, 2026	21.91	22.29	21.87	22.11	22.11	0.82%	407,500
Feb 10, 2026	21.95	21.98	21.64	21.93	21.93	1.06%	774,500
Feb 9, 2026	22.40	22.40	21.49	21.70	21.70	-1.54%	1,331,500
Feb 6, 2026	22.70	22.70	21.94	22.04	22.04	-2.09%	1,379,500
Feb 4, 2026	22.47	22.60	22.36	22.51	22.51	0.09%	533,500
Feb 3, 2026	22.50	22.57	22.43	22.49	22.49	0.72%	546,500
Feb 2, 2026	22.23	22.50	21.98	22.33	22.33	0.50%	682,000
Jan 30, 2026	22.69	22.69	21.82	22.22	22.22	0.73%	913,000
Jan 29, 2026	23.00	23.00	21.91	22.06	22.06	-3.54%	2,098,500
Jan 28, 2026	23.32	23.49	22.78	22.87	22.87	-	515,000
Jan 27, 2026	23.16	25.29	22.70	22.87	22.87	-0.95%	1,265,000
Jan 26, 2026	23.17	23.49	22.97	23.09	23.09	-0.26%	1,229,000
Jan 23, 2026	22.86	23.17	22.80	23.15	23.15	1.14%	619,500
Jan 22, 2026	22.81	22.95	22.60	22.89	22.89	0.84%	623,000
Jan 21, 2026	22.65	22.99	22.60	22.70	22.70	-0.57%	602,500
Jan 20, 2026	22.40	22.84	22.40	22.83	22.83	1.24%	758,000