MOZAYYX Acquisition Corp. (MZYX)
NYSE: MZYX · Real-Time Price · USD
9.99
+0.01 (0.10%)
Oct 1, 2026, 4:00 PM EDT - Market closed
MOZAYYX Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 48,991 |
| Sep 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.15% | 162 |
| Sep 29, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | -0.05% | 235 |
| Sep 28, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 238 |
| Sep 25, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 31,134 |
| Sep 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 118 |
| Sep 23, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 11,599 |
| Sep 22, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 432 |
| Sep 18, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.10% | 742 |
| Sep 17, 2026 | 10.00 | 10.03 | 9.98 | 9.98 | 9.98 | -0.10% | 345,080 |
| Sep 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 202 |
| Sep 14, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 1,292 |
| Sep 11, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.20% | 802 |
| Sep 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 50,312 |
| Sep 9, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 203,967 |
| Sep 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 7,773 |
| Sep 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 94,766 |
| Sep 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 486 |
| Sep 2, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 7,076 |
| Sep 1, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 30,305 |
| Aug 31, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 228 |
| Aug 28, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 1,209 |
| Aug 27, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 1,263 |
| Aug 26, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.02% | 7,422 |
| Aug 25, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.08% | 1,792 |
| Aug 24, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 3,809 |
| Aug 21, 2026 | 9.91 | 10.00 | 9.91 | 9.95 | 9.95 | -0.15% | 72,307 |
| Aug 20, 2026 | 9.95 | 10.02 | 9.95 | 9.97 | 9.97 | -0.15% | 1,732 |
| Aug 19, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.10% | 7,730 |
| Aug 18, 2026 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | 0.20% | 2,864 |
| Aug 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,287 |
| Aug 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 123,400 |
| Aug 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 113 |
| Aug 12, 2026 | 9.98 | 9.98 | 9.95 | 9.96 | 9.96 | 0.40% | 16,389 |
| Aug 11, 2026 | 9.94 | 9.95 | 9.92 | 9.92 | 9.92 | - | 1,077 |
| Aug 10, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 109 |
| Aug 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 107 |
| Aug 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 45,459 |
| Aug 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.40% | 122 |
| Aug 4, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.20% | 1,829 |
| Aug 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 219 |
| Jul 31, 2026 | 9.93 | 9.96 | 9.92 | 9.96 | 9.96 | - | 6,632 |
| Jul 30, 2026 | 9.96 | 9.97 | 9.94 | 9.96 | 9.96 | 0.05% | 23,777 |
| Jul 29, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.55% | 2,533 |
| Jul 28, 2026 | 9.96 | 10.01 | 9.96 | 10.01 | 10.01 | 0.70% | 7,260 |
| Jul 27, 2026 | 10.08 | 10.08 | 9.94 | 9.94 | 9.94 | -0.20% | 1,257 |
| Jul 24, 2026 | 9.96 | 9.98 | 9.92 | 9.96 | 9.96 | 0.09% | 35,143 |
| Jul 23, 2026 | 9.99 | 9.99 | 9.92 | 9.95 | 9.95 | -0.59% | 20,133 |
| Jul 21, 2026 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.04% | 38,841 |
| Jul 15, 2026 | 10.04 | 10.05 | 10.00 | 10.02 | 10.02 | - | 232,725 |