MOZAYYX Acquisition Corp. (MZYX)
NYSE: MZYX · Real-Time Price · USD
10.01
+0.02 (0.20%)
Sep 11, 2026, 10:49 AM EDT - Market open
MOZAYYX Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.99 | 9.99 | 9.99 | 10.01 | - | 0.20% | 108 |
| 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 |
| Jul 14, 2026 | 10.04 | 10.04 | 10.00 | 10.02 | 10.02 | -0.25% | 3,214 |
| Jul 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,075 |
| Jul 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 373 |
| Jul 8, 2026 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | -0.30% | 18,302 |
| Jul 7, 2026 | 10.07 | 10.10 | 10.04 | 10.07 | 10.07 | 0.15% | 17,462 |
| Jul 6, 2026 | 10.08 | 10.08 | 10.04 | 10.06 | 10.06 | 0.15% | 5,230 |
| Jul 2, 2026 | 10.01 | 10.08 | 10.01 | 10.04 | 10.04 | -0.50% | 274,973 |
| Jul 1, 2026 | 9.98 | 10.10 | 9.97 | 10.09 | 10.09 | 1.20% | 62,005 |
| Jun 30, 2026 | 9.92 | 9.99 | 9.92 | 9.97 | 9.97 | 0.50% | 88,490 |
| Jun 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 27,265 |
| Jun 26, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | - | 2,321 |
| Jun 25, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 0.10% | 63,950 |