|
|
Closing price on 7/8/2026
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
770,200 |
| Split-adjusted Price |
11.55 |
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2026
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
11.64
|
169,100
|
|
|
6/11/2026
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
11.73
|
124,400
|
|
|
6/10/2026
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.90
|
11.73
|
314,400
|
|
|
6/9/2026
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.60
|
11.64
|
110,600
|
|
|
6/8/2026
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.60
|
11.55
|
222,100
|
|
|
6/5/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
11.45
|
1,174,700
|
|
|
6/4/2026
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
11.45
|
184,600
|
|
|
6/3/2026
|
+0.10 / +0.80%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.50
|
11.45
|
496,600
|
|
|
6/2/2026
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
11.36
|
356,400
|
|
|
6/1/2026
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
11.36
|
264,100
|
|
|
5/29/2026
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
11.27
|
389,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.50
|
11.45
|
2,426,400
|
|
|
5/27/2026
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
11.45
|
2,640,100
|
|
|
5/26/2026
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
11.55
|
381,500
|
|
|
5/25/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.60
|
11.55
|
99,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.70
|
11.45
|
325,600
|
|
|
5/21/2026
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
11.45
|
162,400
|
|
|
5/20/2026
|
-0.30 / -2.29%
|
12.90
|
13.00
|
12.60
|
12.80
|
12.70
|
11.64
|
560,100
|
|
|
5/19/2026
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.10
|
11.82
|
137,200
|
|
|
5/18/2026
|
+0.40 / +3.13%
|
12.80
|
13.30
|
12.80
|
13.20
|
13.10
|
12.00
|
1,447,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|