PSX:MZNPETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	20.60	20.91	20.59	20.67	20.67	-0.72%	612,500
Apr 24, 2026	20.66	21.00	20.32	20.82	20.82	0.73%	993,500
Apr 23, 2026	20.98	20.98	20.51	20.67	20.67	-1.24%	611,500
Apr 22, 2026	21.02	21.09	20.80	20.93	20.93	-0.43%	1,076,000
Apr 21, 2026	20.80	21.25	20.80	21.02	21.02	1.06%	1,264,000
Apr 20, 2026	20.70	21.26	20.60	20.80	20.80	-1.42%	1,964,000
Apr 17, 2026	20.80	21.25	20.79	21.10	21.10	1.83%	855,500
Apr 16, 2026	20.72	20.90	20.57	20.72	20.72	0.97%	837,500
Apr 15, 2026	20.30	20.87	20.30	20.52	20.52	1.89%	1,199,500
Apr 14, 2026	19.88	20.20	19.88	20.14	20.14	2.76%	711,500
Apr 13, 2026	19.94	20.00	19.52	19.60	19.60	-4.30%	1,309,000
Apr 10, 2026	20.54	20.69	20.39	20.48	20.48	0.69%	970,000
Apr 9, 2026	20.50	20.51	19.88	20.34	20.34	-0.88%	1,357,500
Apr 8, 2026	20.42	20.52	20.00	20.52	20.52	10.20%	1,358,500
Apr 7, 2026	18.26	18.70	18.26	18.62	18.62	-0.16%	600,000
Apr 6, 2026	18.43	18.83	18.12	18.65	18.65	1.19%	845,500
Apr 3, 2026	18.30	18.76	18.20	18.43	18.43	-0.97%	1,064,500
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