|
|
Closing price on 10/27/2026
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
1,303,700 |
| Split-adjusted Price |
11.05 |
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2026
|
-0.30 / -2.64%
|
11.30
|
11.40
|
11.00
|
11.05
|
11.18
|
11.05
|
1,303,700
|
|
|
10/26/2026
|
0.00 / 0.00%
|
11.35
|
11.35
|
10.95
|
11.35
|
11.10
|
11.35
|
1,720,400
|
|
|
10/23/2026
|
+0.05 / +0.44%
|
11.40
|
11.55
|
10.80
|
11.35
|
11.21
|
11.35
|
2,545,200
|
|
|
10/22/2026
|
-0.30 / -2.59%
|
11.65
|
11.65
|
11.30
|
11.30
|
11.48
|
11.30
|
434,900
|
|
|
10/21/2026
|
-0.05 / -0.43%
|
11.60
|
11.80
|
11.30
|
11.60
|
11.48
|
11.60
|
1,907,500
|
|
|
10/20/2026
|
-0.05 / -0.43%
|
11.55
|
11.80
|
11.35
|
11.65
|
11.62
|
11.65
|
2,201,100
|
|
|
10/19/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.41
|
11.70
|
1,925,000
|
|
|
10/16/2026
|
+0.10 / +0.85%
|
11.55
|
11.85
|
11.30
|
11.80
|
11.67
|
11.80
|
1,828,900
|
|
|
10/15/2026
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.61
|
11.70
|
2,086,700
|
|
|
10/14/2026
|
+0.10 / +0.87%
|
11.55
|
11.75
|
10.80
|
11.65
|
11.38
|
11.65
|
1,186,800
|
|
|
10/13/2026
|
+0.10 / +0.85%
|
11.65
|
12.05
|
11.40
|
11.90
|
11.76
|
11.54
|
1,918,400
|
|
|
10/12/2026
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.75
|
11.80
|
11.89
|
11.44
|
1,474,600
|
|
|
10/9/2026
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.05
|
12.20
|
12.20
|
11.83
|
1,221,300
|
|
|
10/8/2026
|
+0.10 / +0.82%
|
11.90
|
12.35
|
11.85
|
12.30
|
12.15
|
11.93
|
784,100
|
|
|
10/7/2026
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.70
|
12.20
|
11.99
|
11.83
|
1,197,400
|
|
|
10/6/2026
|
+0.05 / +0.41%
|
12.00
|
12.15
|
11.95
|
12.10
|
12.04
|
11.73
|
240,000
|
|
|
10/5/2026
|
+0.10 / +0.84%
|
11.95
|
12.15
|
11.70
|
12.05
|
12.05
|
11.69
|
992,400
|
|
|
10/2/2026
|
+0.15 / +1.27%
|
11.85
|
11.95
|
11.55
|
11.95
|
11.76
|
11.59
|
730,600
|
|
|
10/1/2026
|
-0.15 / -1.26%
|
11.95
|
11.95
|
11.50
|
11.80
|
11.65
|
11.44
|
757,100
|
|
|
9/30/2026
|
-0.10 / -0.83%
|
12.05
|
12.15
|
11.85
|
11.95
|
12.02
|
11.59
|
229,600
|
|
|
9/29/2026
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.90
|
12.05
|
12.02
|
11.69
|
788,100
|
|
|
9/28/2026
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.90
|
11.90
|
11.98
|
11.54
|
330,500
|
|
|
9/25/2026
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.89
|
11.59
|
206,000
|
|
|
9/24/2026
|
+0.10 / +0.85%
|
11.85
|
11.95
|
11.70
|
11.90
|
11.87
|
11.54
|
413,000
|
|
|
9/23/2026
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.74
|
11.44
|
273,940
|
|
|
9/22/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.50
|
11.85
|
11.78
|
11.49
|
278,400
|
|
|
9/21/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.75
|
11.85
|
11.82
|
11.49
|
201,100
|
|
|
9/18/2026
|
-0.25 / -2.07%
|
11.85
|
12.25
|
11.65
|
11.85
|
11.86
|
11.49
|
958,300
|
|
|
9/17/2026
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.85
|
12.10
|
12.17
|
11.73
|
699,100
|
|
|
9/16/2026
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
11.99
|
11.64
|
73,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|