MOZAYYX Acquisition Corp. (MZYX)
NYSE: MZYX · Real-Time Price · USD
9.96
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
MOZAYYX Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | - | 10,274 |
| Apr 1, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 718 |
| Mar 30, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.01% | 501 |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.01% | 2,063 |
| Mar 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 755 |
| Mar 25, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 470 |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 507 |
| Mar 23, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 100 |
| Mar 20, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 5,594 |
| Mar 19, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.12% | 35,190 |
| Mar 18, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.02% | 17,743 |
| Mar 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 89,284 |
| Mar 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 30,388 |
| Mar 13, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | - | 152,817 |
| Mar 12, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 6,781 |
| Mar 11, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 12,890 |
| Mar 10, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.10% | 3,575 |
| Mar 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1,655 |
| Mar 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 483,350 |
| Mar 5, 2026 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.20% | 56,426 |
| Mar 4, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.05% | 6,357 |
| Mar 3, 2026 | 9.94 | 9.97 | 9.94 | 9.95 | 9.95 | -0.05% | 20,700 |
| Mar 2, 2026 | 9.99 | 9.99 | 9.94 | 9.95 | 9.95 | -0.10% | 312,055 |
| Feb 27, 2026 | 9.97 | 9.99 | 9.95 | 9.96 | 9.96 | - | 151,335 |
| Feb 26, 2026 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 1,728,107 |