|
|
Closing price on 9/3/2026
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
2,157,400 |
| Split-adjusted Price |
12.80 |
There is no data on 9/4/2026. Display data on 9/3/2026 instead.
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2026
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
12.80
|
2,157,400
|
|
|
8/28/2026
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.75
|
12.90
|
12.88
|
12.90
|
279,600
|
|
|
8/27/2026
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.75
|
12.80
|
12.82
|
12.80
|
365,900
|
|
|
8/26/2026
|
-0.05 / -0.38%
|
13.15
|
13.15
|
12.90
|
13.10
|
13.03
|
13.10
|
360,500
|
|
|
8/25/2026
|
+0.35 / +2.73%
|
13.00
|
13.15
|
12.75
|
13.15
|
12.94
|
13.15
|
774,200
|
|
|
8/24/2026
|
+0.55 / +4.49%
|
12.30
|
12.80
|
12.20
|
12.80
|
12.61
|
12.80
|
937,800
|
|
|
8/21/2026
|
-0.20 / -1.61%
|
12.40
|
12.45
|
12.10
|
12.25
|
12.32
|
12.25
|
795,500
|
|
|
8/20/2026
|
+0.20 / +1.63%
|
12.30
|
12.45
|
12.10
|
12.45
|
12.30
|
12.45
|
480,400
|
|
|
8/19/2026
|
+0.40 / +3.38%
|
11.90
|
12.25
|
11.80
|
12.25
|
11.97
|
12.25
|
790,600
|
|
|
8/18/2026
|
-0.15 / -1.25%
|
12.00
|
12.10
|
11.85
|
11.85
|
11.92
|
11.85
|
908,200
|
|
|
8/17/2026
|
-0.20 / -1.64%
|
11.95
|
12.35
|
11.90
|
12.00
|
12.09
|
12.00
|
540,400
|
|
|
8/14/2026
|
-0.25 / -2.01%
|
12.45
|
12.45
|
12.20
|
12.20
|
12.31
|
12.20
|
391,600
|
|
|
8/13/2026
|
-0.30 / -2.35%
|
12.80
|
12.80
|
12.30
|
12.45
|
12.46
|
12.45
|
1,052,900
|
|
|
8/12/2026
|
+0.25 / +2.00%
|
12.55
|
12.80
|
12.55
|
12.75
|
12.70
|
12.75
|
574,700
|
|
|
8/11/2026
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.35
|
12.50
|
12.44
|
12.50
|
1,221,100
|
|
|
8/10/2026
|
+0.15 / +1.23%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.23
|
12.30
|
1,335,200
|
|
|
8/7/2026
|
+0.20 / +1.67%
|
12.00
|
12.25
|
11.95
|
12.15
|
12.10
|
12.15
|
673,600
|
|
|
8/6/2026
|
+0.05 / +0.42%
|
11.70
|
12.00
|
11.70
|
11.95
|
11.89
|
11.95
|
1,755,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|