|
|
Closing price on 2/9/2026
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
56,000 |
| Split-adjusted Price |
9.55 |
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.40
|
9.55
|
56,000
|
|
|
2/6/2026
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
9.55
|
255,200
|
|
|
2/5/2026
|
-0.40 / -3.67%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.80
|
9.55
|
114,800
|
|
|
2/4/2026
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.90
|
9.73
|
129,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.70
|
10.90
|
10.90
|
9.91
|
306,900
|
|
|
2/2/2026
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
10.00
|
370,200
|
|
|
1/30/2026
|
+0.30 / +2.86%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.90
|
9.82
|
244,700
|
|
|
1/29/2026
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.50
|
9.73
|
1,327,600
|
|
|
1/28/2026
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
9.36
|
1,141,451
|
|
|
1/27/2026
|
+0.10 / +0.97%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.50
|
9.45
|
269,100
|
|
|
1/26/2026
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.30
|
9.55
|
230,000
|
|
|
1/23/2026
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
9.27
|
72,400
|
|
|
1/22/2026
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.30
|
9.27
|
84,500
|
|
|
1/21/2026
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.36
|
100,400
|
|
|
1/20/2026
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
9.55
|
122,400
|
|
|
1/19/2026
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.40
|
9.36
|
241,700
|
|
|
1/16/2026
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
9.64
|
270,100
|
|
|
1/15/2026
|
+0.50 / +4.95%
|
10.00
|
11.10
|
10.00
|
10.60
|
10.70
|
9.64
|
285,600
|
|
|
1/14/2026
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.10
|
9.00
|
172,700
|
|
|
1/13/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
9.27
|
173,100
|
|
|
1/12/2026
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
9.27
|
201,900
|
|
|
1/9/2026
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
9.45
|
597,200
|
|
|
1/8/2026
|
-0.70 / -6.19%
|
10.80
|
11.00
|
10.30
|
10.60
|
10.60
|
9.64
|
422,500
|
|
|
1/7/2026
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.00
|
11.10
|
11.30
|
10.09
|
661,500
|
|
|
1/6/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.60
|
10.55
|
756,200
|
|
|
1/5/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.70
|
11.60
|
10.64
|
385,500
|
|
|
12/31/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.70
|
10.64
|
433,300
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
10.64
|
289,100
|
|
|
12/29/2025
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
10.73
|
207,200
|
|
|
12/26/2025
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.20
|
11.80
|
11.60
|
10.73
|
1,276,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|