|
|
Closing price on 8/5/2026
|
|
| Open |
11.70 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
1,169,900 |
| Split-adjusted Price |
11.90 |
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.15 / +1.28%
|
11.70
|
11.95
|
11.70
|
11.90
|
11.84
|
11.90
|
1,169,900
|
|
|
8/4/2026
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.60
|
11.75
|
11.69
|
11.75
|
195,500
|
|
|
8/3/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.85
|
11.79
|
11.85
|
325,700
|
|
|
7/31/2026
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.65
|
11.85
|
11.76
|
11.85
|
179,000
|
|
|
7/30/2026
|
+0.35 / +3.06%
|
11.55
|
11.95
|
11.40
|
11.80
|
11.73
|
11.80
|
951,000
|
|
|
7/29/2026
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.10
|
11.45
|
11.30
|
11.45
|
892,100
|
|
|
7/28/2026
|
-0.05 / -0.44%
|
10.90
|
11.45
|
10.90
|
11.40
|
11.07
|
11.40
|
1,452,500
|
|
|
7/27/2026
|
+0.05 / +0.44%
|
11.65
|
11.65
|
11.30
|
11.45
|
11.50
|
11.45
|
542,000
|
|
|
7/24/2026
|
+0.30 / +2.70%
|
11.15
|
11.40
|
10.60
|
11.40
|
11.18
|
11.40
|
407,600
|
|
|
7/23/2026
|
+0.10 / +0.91%
|
10.60
|
11.20
|
10.45
|
11.10
|
10.80
|
11.10
|
875,800
|
|
|
7/22/2026
|
-0.15 / -1.35%
|
11.15
|
11.30
|
10.55
|
11.00
|
10.94
|
11.00
|
363,700
|
|
|
7/21/2026
|
0.00 / 0.00%
|
11.15
|
11.55
|
11.10
|
11.15
|
11.32
|
11.15
|
654,600
|
|
|
7/20/2026
|
-0.25 / -2.19%
|
11.55
|
11.65
|
11.05
|
11.15
|
11.38
|
11.15
|
678,000
|
|
|
7/17/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.25
|
12.55
|
12.49
|
11.41
|
221,300
|
|
|
7/16/2026
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.00
|
12.55
|
12.33
|
11.41
|
792,400
|
|
|
7/15/2026
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.45
|
12.55
|
12.57
|
11.41
|
751,400
|
|
|
7/14/2026
|
+0.10 / +0.79%
|
12.65
|
12.80
|
12.60
|
12.70
|
12.65
|
11.55
|
437,000
|
|
|
7/13/2026
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.59
|
11.45
|
759,900
|
|
|
7/10/2026
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.65
|
12.80
|
12.80
|
11.64
|
1,325,400
|
|
|
7/9/2026
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.71
|
11.64
|
765,300
|
|
|
7/8/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.63
|
11.55
|
770,200
|
|
|
7/7/2026
|
+0.25 / +2.01%
|
12.60
|
12.70
|
12.45
|
12.70
|
12.54
|
11.55
|
738,800
|
|
|
7/6/2026
|
-0.45 / -3.49%
|
12.90
|
12.90
|
12.45
|
12.45
|
12.66
|
11.32
|
544,400
|
|
|
7/3/2026
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.85
|
12.90
|
12.94
|
11.73
|
1,910,000
|
|
|
7/2/2026
|
+0.25 / +1.97%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.94
|
11.77
|
814,900
|
|
|
6/19/2026
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
11.55
|
693,900
|
|
|
6/18/2026
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.90
|
11.64
|
398,400
|
|
|
6/17/2026
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.90
|
11.82
|
186,400
|
|
|
6/16/2026
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
11.82
|
495,500
|
|
|
6/15/2026
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.90
|
11.82
|
2,601,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|