|
|
Closing price on 11/7/2025
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
324,500 |
| Split-adjusted Price |
14.70 |
There is no data on 11/8/2025. Display data on 11/7/2025 instead.
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.40
|
14.70
|
15.00
|
14.70
|
324,500
|
|
|
11/6/2025
|
-0.50 / -3.25%
|
15.00
|
15.40
|
14.50
|
14.90
|
14.80
|
14.90
|
384,700
|
|
|
11/5/2025
|
-0.80 / -5.13%
|
15.00
|
15.90
|
14.50
|
14.80
|
15.40
|
14.80
|
629,200
|
|
|
11/4/2025
|
-0.50 / -3.14%
|
15.70
|
15.80
|
14.80
|
15.40
|
15.60
|
15.40
|
207,900
|
|
|
11/3/2025
|
-0.50 / -3.09%
|
15.30
|
16.40
|
14.80
|
15.70
|
15.90
|
15.70
|
436,400
|
|
|
10/31/2025
|
-0.10 / -0.62%
|
15.30
|
16.60
|
14.90
|
16.00
|
16.20
|
16.00
|
476,000
|
|
|
10/30/2025
|
-0.10 / -0.64%
|
15.00
|
16.40
|
15.00
|
15.60
|
16.10
|
15.60
|
440,800
|
|
|
10/29/2025
|
+0.50 / +3.42%
|
15.00
|
15.90
|
14.80
|
15.10
|
15.70
|
15.10
|
495,400
|
|
|
10/28/2025
|
-0.60 / -3.85%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.60
|
15.00
|
56,400
|
|
|
10/27/2025
|
+0.20 / +1.33%
|
15.00
|
15.90
|
14.50
|
15.20
|
15.60
|
15.20
|
665,900
|
|
|
10/24/2025
|
+0.60 / +4.14%
|
14.50
|
15.20
|
13.00
|
15.10
|
15.00
|
15.10
|
470,300
|
|
|
10/23/2025
|
-1.30 / -8.33%
|
15.00
|
15.60
|
14.00
|
14.30
|
14.50
|
14.30
|
204,800
|
|
|
10/22/2025
|
-0.50 / -3.14%
|
15.80
|
16.40
|
14.40
|
15.40
|
15.60
|
15.40
|
255,200
|
|
|
10/21/2025
|
-1.30 / -7.51%
|
17.30
|
18.00
|
14.80
|
16.00
|
15.90
|
16.00
|
990,700
|
|
|
10/20/2025
|
-1.40 / -7.22%
|
19.50
|
19.50
|
16.50
|
18.00
|
17.30
|
18.00
|
950,200
|
|
|
10/17/2025
|
-0.20 / -1.06%
|
19.30
|
21.70
|
18.40
|
18.70
|
19.40
|
18.70
|
1,636,900
|
|
|
10/16/2025
|
+0.10 / +0.53%
|
18.90
|
20.00
|
18.40
|
18.90
|
18.90
|
18.90
|
1,215,400
|
|
|
10/15/2025
|
+0.70 / +3.85%
|
18.20
|
20.00
|
18.20
|
18.90
|
18.80
|
18.90
|
1,038,700
|
|
|
10/14/2025
|
+1.00 / +5.78%
|
17.50
|
18.90
|
17.40
|
18.30
|
18.20
|
18.30
|
1,534,100
|
|
|
10/13/2025
|
+1.00 / +6.02%
|
16.50
|
18.00
|
16.40
|
17.60
|
17.30
|
17.60
|
1,904,600
|
|
|
10/10/2025
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.60
|
16.70
|
555,100
|
|
|
10/9/2025
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.70
|
16.80
|
639,000
|
|
|
10/8/2025
|
+0.10 / +0.60%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.70
|
16.80
|
1,810,300
|
|
|
10/7/2025
|
+0.50 / +3.09%
|
16.20
|
17.00
|
16.20
|
16.70
|
16.70
|
16.70
|
2,709,400
|
|
|
10/6/2025
|
+1.20 / +7.74%
|
15.00
|
17.00
|
14.70
|
16.70
|
16.20
|
16.70
|
1,017,000
|
|
|
10/3/2025
|
0.00 / 0.00%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.50
|
15.70
|
518,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
15.40
|
16.20
|
14.80
|
15.40
|
15.70
|
15.40
|
571,800
|
|
|
10/1/2025
|
-0.20 / -1.23%
|
15.50
|
16.40
|
14.50
|
16.00
|
15.90
|
15.50
|
471,500
|
|
|
9/30/2025
|
-0.50 / -3.05%
|
16.20
|
17.50
|
14.10
|
15.90
|
16.20
|
15.40
|
1,157,800
|
|
|
9/29/2025
|
-2.30 / -12.99%
|
17.80
|
17.80
|
15.40
|
15.40
|
16.40
|
14.92
|
2,082,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|