ZMID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	50.05	50.05	49.92	49.92	49.92	-0.28%	551
Jan 28, 2025	50.10	50.10	49.91	50.06	50.06	0.54%	1,100
Jan 27, 2025	50.05	50.33	49.70	49.79	49.79	-1.01%	3,216
Jan 24, 2025	50.04	50.30	50.04	50.30	50.30	-0.16%	1,010
Jan 23, 2025	50.20	50.38	50.15	50.38	50.38	-0.28%	1,614
Jan 22, 2025	50.65	50.65	50.49	50.52	50.52	0.14%	2,319
Jan 21, 2025	50.58	50.60	50.38	50.45	50.45	1.12%	3,217
Jan 20, 2025	49.39	49.98	49.39	49.89	49.89	-0.42%	5,242
Jan 17, 2025	50.11	50.21	49.91	50.10	50.10	0.80%	1,422
Jan 16, 2025	49.52	49.70	49.44	49.70	49.70	1.18%	1,100
Jan 15, 2025	49.20	49.23	49.07	49.12	49.12	1.26%	3,111
Jan 14, 2025	48.63	48.63	48.43	48.51	48.51	0.73%	2,900
Jan 13, 2025	47.23	48.16	47.23	48.16	48.16	0.50%	4,314
Jan 10, 2025	48.05	48.05	47.77	47.92	47.92	-0.97%	2,726
Jan 9, 2025	48.49	48.49	48.39	48.39	48.39	0.60%	1,200
Jan 8, 2025	48.10	48.13	48.00	48.10	48.10	0.15%	1,919
Jan 7, 2025	49.09	49.09	48.03	48.03	48.03	-0.97%	12,432
Jan 6, 2025	49.30	49.30	48.47	48.50	48.50	-0.51%	4,200
Jan 3, 2025	48.08	48.79	48.08	48.75	48.75	1.52%	4,000
Jan 2, 2025	48.55	48.62	48.00	48.02	48.02	-0.06%	6,913
Dec 31, 2024	47.63	48.31	47.63	48.05	48.05	0.21%	600
Dec 30, 2024	48.48	48.48	47.73	47.95	47.95	-1.07%	6,500
Dec 27, 2024	48.40	48.55	48.40	48.47	48.34	-0.16%	3,435
Dec 24, 2024	48.48	48.60	48.38	48.55	48.42	0.66%	2,500
Dec 23, 2024	48.53	48.53	48.10	48.23	48.10	-0.12%	4,300
Dec 20, 2024	47.97	48.55	47.97	48.29	48.16	0.60%	6,800
Dec 19, 2024	48.41	48.41	48.00	48.00	47.87	-0.79%	2,100
Dec 18, 2024	49.80	49.80	48.38	48.38	48.25	-2.68%	4,449
Dec 17, 2024	50.00	50.00	49.57	49.71	49.58	-0.66%	2,005
Dec 16, 2024	49.84	50.20	49.84	50.04	49.91	0.18%	3,939
Dec 13, 2024	50.31	50.31	49.90	49.95	49.82	-0.68%	4,615
Dec 12, 2024	50.34	50.37	50.19	50.29	50.16	-0.14%	3,105
Dec 11, 2024	50.21	50.39	50.21	50.36	50.22	0.72%	1,430
Dec 10, 2024	50.10	50.38	50.00	50.00	49.87	-0.75%	5,040
Dec 9, 2024	50.84	50.84	50.36	50.38	50.24	-0.36%	7,240
Dec 6, 2024	50.96	50.96	50.42	50.56	50.42	0.84%	3,333
Dec 5, 2024	50.62	50.62	50.14	50.14	50.01	-1.01%	10,200
Dec 4, 2024	50.52	50.69	50.40	50.65	50.51	0.26%	3,732
Dec 3, 2024	50.52	50.54	50.41	50.52	50.38	-0.20%	8,200
Dec 2, 2024	51.37	51.37	50.60	50.62	50.48	-0.41%	19,815
Nov 29, 2024	50.72	50.90	50.62	50.83	50.69	0.12%	18,846
Nov 28, 2024	50.65	50.77	50.65	50.77	50.63	0.46%	4,600
Nov 27, 2024	50.62	50.63	50.54	50.54	50.40	-0.69%	4,840
Nov 26, 2024	51.42	51.42	50.77	50.89	50.75	0.04%	1,400
Nov 25, 2024	50.99	51.08	50.82	50.87	50.73	1.60%	6,700
Nov 22, 2024	49.89	50.09	49.89	50.07	49.94	1.73%	6,427
Nov 21, 2024	49.14	49.26	49.14	49.22	49.08	1.67%	1,131
Nov 20, 2024	48.94	48.94	48.15	48.41	48.28	0.58%	2,245
Nov 19, 2024	48.22	48.22	47.89	48.13	48.00	-0.25%	6,000
Nov 18, 2024	48.64	48.64	48.19	48.25	48.12	-0.43%	2,249
Nov 15, 2024	49.06	49.06	48.33	48.46	48.33	-0.74%	6,500
Nov 14, 2024	49.25	49.25	48.80	48.82	48.69	-0.87%	5,827
Nov 13, 2024	49.05	49.56	49.05	49.25	49.12	0.08%	1,500
Nov 12, 2024	50.13	50.13	49.15	49.21	49.08	-0.81%	3,827
Nov 11, 2024	49.62	49.68	49.60	49.61	49.48	0.94%	4,500
Nov 8, 2024	49.07	49.20	49.01	49.15	49.02	0.86%	69,620
Nov 7, 2024	48.90	48.90	48.73	48.73	48.60	-0.63%	2,000
Nov 6, 2024	49.67	49.99	48.42	49.04	48.91	5.90%	7,645
Nov 5, 2024	46.31	46.31	46.31	46.31	46.19	-	-
Nov 4, 2024	46.61	46.61	46.23	46.31	46.19	-0.15%	2,035
Nov 1, 2024	46.54	46.54	46.38	46.38	46.26	0.32%	1,700
Oct 31, 2024	46.36	46.39	46.16	46.23	46.11	-1.66%	14,333
Oct 30, 2024	47.01	47.18	46.97	47.01	46.88	0.41%	6,945
Oct 29, 2024	46.70	46.82	46.70	46.82	46.69	0.36%	1,214
Oct 28, 2024	46.96	46.96	46.64	46.65	46.52	0.65%	600
Oct 25, 2024	46.35	46.35	46.35	46.35	46.23	-0.13%	1,438
Oct 24, 2024	46.26	46.42	46.26	46.41	46.29	0.89%	3,800
Oct 23, 2024	46.53	46.53	46.00	46.00	45.88	-1.08%	1,303
Oct 22, 2024	46.50	46.50	46.50	46.50	46.38	-0.64%	2,100
Oct 21, 2024	46.94	47.40	46.80	46.80	46.67	-1.02%	3,500
Oct 18, 2024	47.24	47.28	47.24	47.28	47.15	0.06%	309
Oct 17, 2024	47.19	47.25	47.18	47.25	47.12	0.70%	1,433
Oct 16, 2024	46.92	46.92	46.92	46.92	46.79	0.21%	800
Oct 15, 2024	47.06	47.16	46.82	46.82	46.69	0.88%	738
Oct 11, 2024	46.11	46.41	46.11	46.41	46.29	1.66%	5,835
Oct 10, 2024	45.48	45.65	45.48	45.65	45.53	0.82%	1,431
Oct 9, 2024	45.28	45.28	45.28	45.28	45.16	-0.24%	-
Oct 8, 2024	45.39	45.39	45.39	45.39	45.27	0.53%	219
Oct 7, 2024	45.06	45.27	45.06	45.15	45.03	-0.24%	1,437
Oct 4, 2024	45.26	45.26	45.26	45.26	45.14	0.94%	416
Oct 3, 2024	44.75	44.84	44.60	44.84	44.72	0.31%	1,900
Oct 2, 2024	44.71	44.71	44.70	44.70	44.58	-0.13%	4,108
Oct 1, 2024	44.57	44.76	44.57	44.76	44.64	-0.64%	204
Sep 30, 2024	45.00	45.05	44.98	45.05	44.93	-0.07%	1,337
Sep 27, 2024	45.41	45.42	45.08	45.08	44.96	0.07%	4,605
Sep 26, 2024	45.03	45.05	44.95	45.05	44.80	0.90%	2,200
Sep 25, 2024	44.81	44.89	44.64	44.65	44.40	-0.73%	1,500
Sep 24, 2024	45.81	45.81	44.98	44.98	44.73	-0.46%	12,600
Sep 23, 2024	45.75	45.75	45.00	45.19	44.94	0.07%	1,300
Sep 20, 2024	45.20	45.28	45.16	45.16	44.91	-0.53%	4,500
Sep 19, 2024	45.45	45.45	45.40	45.40	45.15	0.89%	345
Sep 18, 2024	45.33	45.33	44.80	45.00	44.75	0.67%	846
Sep 17, 2024	45.03	45.03	44.70	44.70	44.45	0.47%	2,503
Sep 16, 2024	44.49	44.49	44.49	44.49	44.24	0.57%	2,600
Sep 13, 2024	44.21	44.24	44.21	44.24	43.99	2.53%	348
Sep 12, 2024	43.15	43.15	43.15	43.15	42.91	0.16%	103
Sep 11, 2024	42.80	43.08	42.80	43.08	42.84	0.19%	415
Sep 10, 2024	43.70	43.70	42.73	43.00	42.76	-	3,341
Sep 9, 2024	43.18	43.18	43.00	43.00	42.76	0.40%	300
Sep 6, 2024	42.90	42.90	42.83	42.83	42.59	-0.86%	400