ZMID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	48.48	48.60	48.38	48.55	48.55	0.66%	2,500
Dec 23, 2024	48.53	48.53	48.10	48.23	48.23	-0.12%	4,300
Dec 20, 2024	47.97	48.55	47.97	48.29	48.29	0.60%	6,800
Dec 19, 2024	48.41	48.41	48.00	48.00	48.00	-0.79%	2,100
Dec 18, 2024	49.80	49.80	48.38	48.38	48.38	-2.68%	4,449
Dec 17, 2024	50.00	50.00	49.57	49.71	49.71	-0.66%	2,005
Dec 16, 2024	49.84	50.20	49.84	50.04	50.04	0.18%	3,939
Dec 13, 2024	50.31	50.31	49.90	49.95	49.95	-0.68%	4,615
Dec 12, 2024	50.34	50.37	50.19	50.29	50.29	-0.14%	3,105
Dec 11, 2024	50.21	50.39	50.21	50.36	50.36	0.72%	1,430
Dec 10, 2024	50.10	50.38	50.00	50.00	50.00	-0.75%	5,040
Dec 9, 2024	50.84	50.84	50.36	50.38	50.38	-0.36%	7,240
Dec 6, 2024	50.96	50.96	50.42	50.56	50.56	0.84%	3,333
Dec 5, 2024	50.62	50.62	50.14	50.14	50.14	-1.01%	10,200
Dec 4, 2024	50.52	50.69	50.40	50.65	50.65	0.26%	3,732
Dec 3, 2024	50.52	50.54	50.41	50.52	50.52	-0.20%	8,200
Dec 2, 2024	51.37	51.37	50.60	50.62	50.62	-0.41%	19,815
Nov 29, 2024	50.72	50.90	50.62	50.83	50.83	0.12%	18,846
Nov 28, 2024	50.65	50.77	50.65	50.77	50.77	0.46%	4,600
Nov 27, 2024	50.62	50.63	50.54	50.54	50.54	-0.69%	4,840
Nov 26, 2024	51.42	51.42	50.77	50.89	50.89	0.04%	1,400
Nov 25, 2024	50.99	51.08	50.82	50.87	50.87	1.60%	6,700
Nov 22, 2024	49.89	50.09	49.89	50.07	50.07	1.73%	6,427
Nov 21, 2024	49.14	49.26	49.14	49.22	49.22	1.67%	1,131
Nov 20, 2024	48.94	48.94	48.15	48.41	48.41	0.58%	2,245
Nov 19, 2024	48.22	48.22	47.89	48.13	48.13	-0.25%	6,000
Nov 18, 2024	48.64	48.64	48.19	48.25	48.25	-0.43%	2,249
Nov 15, 2024	49.06	49.06	48.33	48.46	48.46	-0.74%	6,500
Nov 14, 2024	49.25	49.25	48.80	48.82	48.82	-0.87%	5,827
Nov 13, 2024	49.05	49.56	49.05	49.25	49.25	0.08%	1,500
Nov 12, 2024	50.13	50.13	49.15	49.21	49.21	-0.81%	3,827
Nov 11, 2024	49.62	49.68	49.60	49.61	49.61	0.94%	4,500
Nov 8, 2024	49.07	49.20	49.01	49.15	49.15	0.86%	69,620
Nov 7, 2024	48.90	48.90	48.73	48.73	48.73	-0.63%	2,000
Nov 6, 2024	49.67	49.99	48.42	49.04	49.04	5.90%	7,645
Nov 5, 2024	46.31	46.31	46.31	46.31	46.31	-	-
Nov 4, 2024	46.61	46.61	46.23	46.31	46.31	-0.15%	2,035
Nov 1, 2024	46.54	46.54	46.38	46.38	46.38	0.32%	1,700
Oct 31, 2024	46.36	46.39	46.16	46.23	46.23	-1.66%	14,333
Oct 30, 2024	47.01	47.18	46.97	47.01	47.01	0.41%	6,945
Oct 29, 2024	46.70	46.82	46.70	46.82	46.82	0.36%	1,214
Oct 28, 2024	46.96	46.96	46.64	46.65	46.65	0.65%	600
Oct 25, 2024	46.35	46.35	46.35	46.35	46.35	-0.13%	1,438
Oct 24, 2024	46.26	46.42	46.26	46.41	46.41	0.89%	3,800
Oct 23, 2024	46.53	46.53	46.00	46.00	46.00	-1.08%	1,303
Oct 22, 2024	46.50	46.50	46.50	46.50	46.50	-0.64%	2,100
Oct 21, 2024	46.94	47.40	46.80	46.80	46.80	-1.02%	3,500
Oct 18, 2024	47.24	47.28	47.24	47.28	47.28	0.06%	309
Oct 17, 2024	47.19	47.25	47.18	47.25	47.25	0.70%	1,433
Oct 16, 2024	46.92	46.92	46.92	46.92	46.92	0.21%	800
Oct 15, 2024	47.06	47.16	46.82	46.82	46.82	0.88%	738
Oct 11, 2024	46.11	46.41	46.11	46.41	46.41	1.66%	5,835
Oct 10, 2024	45.48	45.65	45.48	45.65	45.65	0.82%	1,431
Oct 9, 2024	45.28	45.28	45.28	45.28	45.28	-0.24%	-
Oct 8, 2024	45.39	45.39	45.39	45.39	45.39	0.53%	219
Oct 7, 2024	45.06	45.27	45.06	45.15	45.15	-0.24%	1,437
Oct 4, 2024	45.26	45.26	45.26	45.26	45.26	0.94%	416
Oct 3, 2024	44.75	44.84	44.60	44.84	44.84	0.31%	1,900
Oct 2, 2024	44.71	44.71	44.70	44.70	44.70	-0.13%	4,108
Oct 1, 2024	44.57	44.76	44.57	44.76	44.76	-0.64%	204
Sep 30, 2024	45.00	45.05	44.98	45.05	45.05	-0.07%	1,337
Sep 27, 2024	45.41	45.42	45.08	45.08	45.08	0.07%	4,605
Sep 26, 2024	45.03	45.05	44.95	45.05	44.92	0.90%	2,200
Sep 25, 2024	44.81	44.89	44.64	44.65	44.52	-0.73%	1,500
Sep 24, 2024	45.81	45.81	44.98	44.98	44.85	-0.46%	12,600
Sep 23, 2024	45.75	45.75	45.00	45.19	45.06	0.07%	1,300
Sep 20, 2024	45.20	45.28	45.16	45.16	45.03	-0.53%	4,500
Sep 19, 2024	45.45	45.45	45.40	45.40	45.27	0.89%	345
Sep 18, 2024	45.33	45.33	44.80	45.00	44.87	0.67%	846
Sep 17, 2024	45.03	45.03	44.70	44.70	44.57	0.47%	2,503
Sep 16, 2024	44.49	44.49	44.49	44.49	44.36	0.57%	2,600
Sep 13, 2024	44.21	44.24	44.21	44.24	44.11	2.53%	348
Sep 12, 2024	43.15	43.15	43.15	43.15	43.03	0.16%	103
Sep 11, 2024	42.80	43.08	42.80	43.08	42.96	0.19%	415
Sep 10, 2024	43.70	43.70	42.73	43.00	42.88	-	3,341
Sep 9, 2024	43.18	43.18	43.00	43.00	42.88	0.40%	300
Sep 6, 2024	42.90	42.90	42.83	42.83	42.71	-0.86%	400
Sep 5, 2024	43.54	43.54	43.20	43.20	43.08	-0.78%	1,500
Sep 4, 2024	43.99	43.99	43.40	43.54	43.41	-0.55%	3,400
Sep 3, 2024	44.26	44.26	43.78	43.78	43.65	-1.82%	500
Aug 30, 2024	44.45	44.59	44.31	44.59	44.46	0.20%	920
Aug 29, 2024	44.39	44.50	44.39	44.50	44.37	0.68%	204
Aug 28, 2024	44.27	44.27	44.20	44.20	44.07	-0.36%	400
Aug 27, 2024	44.36	44.36	44.36	44.36	44.23	-0.65%	200
Aug 26, 2024	44.65	44.65	44.65	44.65	44.52	-0.36%	103
Aug 23, 2024	44.81	44.81	44.81	44.81	44.68	1.43%	420
Aug 22, 2024	44.42	44.42	44.18	44.18	44.05	0.09%	400
Aug 21, 2024	43.98	44.14	43.98	44.14	44.01	0.41%	400
Aug 20, 2024	44.00	44.00	43.96	43.96	43.83	-0.92%	443
Aug 19, 2024	44.37	44.37	44.37	44.37	44.24	0.45%	1,249
Aug 16, 2024	44.31	44.31	44.17	44.17	44.04	-0.41%	900
Aug 15, 2024	44.08	44.39	44.08	44.35	44.22	2.05%	1,400
Aug 14, 2024	43.66	43.66	43.37	43.46	43.33	0.07%	2,015
Aug 13, 2024	43.25	43.43	43.13	43.43	43.30	0.70%	1,100
Aug 12, 2024	43.13	43.13	43.13	43.13	43.01	-0.09%	-
Aug 9, 2024	43.27	43.27	43.15	43.17	43.05	0.07%	1,717
Aug 8, 2024	42.98	43.17	42.81	43.14	43.02	1.91%	3,800
Aug 7, 2024	43.91	43.91	42.33	42.33	42.21	-1.03%	1,100
Aug 6, 2024	43.41	43.41	42.77	42.77	42.65	-2.31%	832
Aug 2, 2024	43.77	43.78	43.77	43.78	43.65	-2.84%	1,813