|
|
Closing price on 9/29/2026
|
|
| Open |
12.00 |
| High |
12.15 |
| Low |
11.90 |
| Volume |
788,100 |
| Split-adjusted Price |
12.05 |
|
|
MZG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
+0.15 / +1.26%
|
12.00
|
12.15
|
11.90
|
12.05
|
12.02
|
12.05
|
788,100
|
|
|
9/28/2026
|
-0.05 / -0.42%
|
11.95
|
12.05
|
11.90
|
11.90
|
11.98
|
11.90
|
330,500
|
|
|
9/25/2026
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.80
|
11.95
|
11.89
|
11.95
|
206,000
|
|
|
9/24/2026
|
+0.10 / +0.85%
|
11.85
|
11.95
|
11.70
|
11.90
|
11.87
|
11.90
|
413,000
|
|
|
9/23/2026
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.74
|
11.80
|
273,940
|
|
|
9/22/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.50
|
11.85
|
11.78
|
11.85
|
278,400
|
|
|
9/21/2026
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.75
|
11.85
|
11.82
|
11.85
|
201,100
|
|
|
9/18/2026
|
-0.25 / -2.07%
|
11.85
|
12.25
|
11.65
|
11.85
|
11.86
|
11.85
|
958,300
|
|
|
9/17/2026
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.85
|
12.10
|
12.17
|
12.10
|
699,100
|
|
|
9/16/2026
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
11.99
|
12.00
|
73,000
|
|
|
9/15/2026
|
+0.10 / +0.83%
|
12.10
|
12.60
|
11.70
|
12.20
|
12.06
|
12.20
|
1,695,500
|
|
|
9/14/2026
|
-0.30 / -2.42%
|
12.45
|
12.45
|
12.10
|
12.10
|
12.24
|
12.10
|
359,700
|
|
|
9/11/2026
|
+0.45 / +3.77%
|
11.90
|
12.50
|
11.80
|
12.40
|
12.22
|
12.40
|
3,022,380
|
|
|
9/10/2026
|
-0.50 / -4.02%
|
12.45
|
12.45
|
11.95
|
11.95
|
12.06
|
11.95
|
206,200
|
|
|
9/9/2026
|
+0.15 / +1.22%
|
12.35
|
12.60
|
12.00
|
12.45
|
12.27
|
12.45
|
298,800
|
|
|
9/8/2026
|
+0.05 / +0.41%
|
12.25
|
12.80
|
11.90
|
12.30
|
12.26
|
12.30
|
945,800
|
|
|
9/7/2026
|
-0.25 / -2.00%
|
12.50
|
12.55
|
12.20
|
12.25
|
12.34
|
12.25
|
637,400
|
|
|
9/4/2026
|
-0.30 / -2.34%
|
12.80
|
12.85
|
12.50
|
12.50
|
12.75
|
12.50
|
1,515,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|