Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
M1Z Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 12.288 | 0.07 | 0.61% | 12.474 | 12.50 | 12.242 | 29,058 |
| Jul 12 2024 | 12.214 | 0.00 | 0.02% | 12.27 | 12.494 | 12.034 | 13,512 |
| Jul 11 2024 | 12.212 | 0.02 | 0.20% | 12.292 | 12.432 | 12.002 | 16,056 |
| Jul 10 2024 | 12.188 | 0.12 | 0.96% | 12.276 | 12.394 | 12.04 | 26,456 |
| Jul 09 2024 | 12.072 | 0.21 | 1.79% | 11.998 | 12.278 | 11.838 | 41,070 |
| Jul 08 2024 | 11.86 | 0.03 | 0.24% | 11.99 | 12.064 | 11.652 | 37,998 |
| Jul 05 2024 | 11.832 | 0.12 | 1.06% | 11.698 | 11.832 | 11.502 | 54,641 |
| Jul 04 2024 | 11.708 | 0.12 | 1.04% | 11.638 | 11.888 | 11.51 | 44,558 |
| Jul 03 2024 | 11.588 | 0.04 | 0.36% | 11.408 | 11.636 | 11.39 | 4,392 |
| Jul 02 2024 | 11.546 | -0.01 | -0.05% | 11.662 | 11.662 | 11.282 | 6,973 |
| Jul 01 2024 | 11.552 | -0.50 | -4.15% | 12.144 | 12.178 | 11.322 | 48,107 |
| Jun 28 2024 | 12.052 | -0.03 | -0.28% | 12.23 | 12.298 | 11.76 | 20,512 |
| Jun 27 2024 | 12.086 | 0.17 | 1.43% | 11.998 | 12.098 | 11.706 | 15,979 |
| Jun 26 2024 | 11.916 | 0.25 | 2.11% | 11.84 | 12.046 | 11.66 | 9,152 |
| Jun 25 2024 | 11.67 | 0.62 | 5.59% | 11.17 | 11.71 | 11.002 | 24,651 |
| Jun 24 2024 | 11.052 | -0.43 | -3.73% | 11.35 | 12.00 | 10.876 | 38,247 |
| Jun 21 2024 | 11.48 | 0.23 | 2.04% | 11.20 | 11.48 | 11.044 | 18,379 |
| Jun 20 2024 | 11.25 | 0.63 | 5.91% | 10.652 | 11.25 | 10.602 | 33,132 |
| Jun 19 2024 | 10.622 | -0.35 | -3.17% | 10.75 | 10.826 | 10.522 | 8,209 |
| Jun 18 2024 | 10.97 | -0.13 | -1.15% | 10.94 | 11.198 | 10.84 | 13,363 |
| Jun 17 2024 | 11.098 | 0.15 | 1.35% | 10.818 | 11.098 | 10.742 | 15,179 |
| Jun 14 2024 | 10.95 | 0.14 | 1.28% | 10.912 | 10.998 | 10.66 | 11,837 |
| Jun 13 2024 | 10.812 | 0.08 | 0.76% | 10.83 | 10.86 | 10.15 | 64,183 |
| Jun 12 2024 | 10.73 | -0.12 | -1.12% | 10.956 | 10.956 | 10.562 | 7,601 |
| Jun 11 2024 | 10.852 | -0.09 | -0.80% | 10.89 | 10.976 | 10.654 | 10,452 |
| Jun 10 2024 | 10.94 | -0.10 | -0.91% | 11.002 | 11.096 | 10.838 | 5,313 |
| Jun 07 2024 | 11.04 | -0.01 | -0.11% | 11.148 | 11.274 | 10.948 | 12,671 |
| Jun 06 2024 | 11.052 | 0.30 | 2.83% | 10.824 | 11.148 | 10.628 | 14,947 |
| Jun 05 2024 | 10.748 | 0.18 | 1.68% | 10.452 | 10.802 | 10.452 | 19,066 |
| Jun 04 2024 | 10.57 | -0.24 | -2.24% | 10.78 | 10.892 | 10.338 | 8,369 |
| Jun 03 2024 | 10.812 | -0.11 | -0.97% | 11.09 | 11.17 | 10.68 | 13,548 |
| May 31 2024 | 10.918 | -0.35 | -3.11% | 11.198 | 11.272 | 10.804 | 29,681 |
| May 30 2024 | 11.268 | 0.34 | 3.13% | 10.658 | 11.326 | 10.652 | 18,628 |
| May 29 2024 | 10.926 | -0.31 | -2.78% | 11.208 | 11.21 | 10.808 | 10,127 |
| May 28 2024 | 11.238 | 0.19 | 1.72% | 10.908 | 11.238 | 10.804 | 38,554 |
| May 27 2024 | 11.048 | 0.22 | 2.05% | 10.942 | 11.098 | 10.802 | 4,520 |
| May 24 2024 | 10.826 | 0.08 | 0.78% | 10.788 | 10.994 | 10.634 | 25,537 |
| May 23 2024 | 10.742 | -0.10 | -0.94% | 10.778 | 11.066 | 10.666 | 6,699 |
| May 22 2024 | 10.844 | -0.26 | -2.34% | 11.198 | 11.208 | 10.752 | 12,004 |
| May 21 2024 | 11.104 | 0.36 | 3.39% | 10.684 | 11.146 | 10.486 | 14,022 |
| May 20 2024 | 10.74 | 0.02 | 0.21% | 10.83 | 10.936 | 10.612 | 5,589 |
| May 17 2024 | 10.718 | -0.10 | -0.91% | 10.678 | 10.972 | 10.674 | 15,677 |
| May 16 2024 | 10.816 | -0.17 | -1.57% | 11.00 | 11.38 | 10.806 | 33,623 |
| May 15 2024 | 10.988 | 0.31 | 2.92% | 11.038 | 11.496 | 10.836 | 81,986 |
| May 14 2024 | 10.676 | 0.10 | 0.91% | 10.65 | 10.788 | 10.442 | 7,979 |
| May 13 2024 | 10.58 | -0.35 | -3.20% | 10.872 | 11.078 | 10.502 | 15,760 |
| May 10 2024 | 10.93 | -0.01 | -0.11% | 11.092 | 11.126 | 10.862 | 3,455 |
| May 09 2024 | 10.942 | -0.27 | -2.39% | 11.002 | 11.18 | 10.806 | 6,435 |
| May 08 2024 | 11.21 | 0.06 | 0.54% | 11.044 | 11.234 | 11.012 | 8,401 |
| May 07 2024 | 11.15 | -0.01 | -0.07% | 11.208 | 11.38 | 11.05 | 11,931 |
| May 06 2024 | 11.158 | 0.27 | 2.44% | 10.80 | 11.158 | 10.674 | 9,888 |
| May 03 2024 | 10.892 | 0.69 | 6.72% | 10.176 | 10.956 | 10.146 | 12,372 |
| May 02 2024 | 10.206 | 0.02 | 0.24% | 10.31 | 10.454 | 10.094 | 13,964 |
| Apr 30 2024 | 10.182 | -0.05 | -0.53% | 10.358 | 10.376 | 10.168 | 6,020 |
| Apr 29 2024 | 10.236 | -0.09 | -0.91% | 10.296 | 10.672 | 10.216 | 11,945 |
| Apr 26 2024 | 10.33 | 0.20 | 2.01% | 10.254 | 10.394 | 10.068 | 3,346 |
| Apr 25 2024 | 10.126 | 0.11 | 1.12% | 10.092 | 10.256 | 9.85 | 7,554 |
| Apr 24 2024 | 10.014 | -0.22 | -2.19% | 10.25 | 10.474 | 9.861 | 11,504 |
| Apr 23 2024 | 10.238 | 0.27 | 2.68% | 10.066 | 10.238 | 9.867 | 26,615 |
| Apr 22 2024 | 9.971 | 0.12 | 1.25% | 9.603 | 10.116 | 9.602 | 16,877 |
| Apr 19 2024 | 9.848 | -0.15 | -1.54% | 9.90 | 10.058 | 9.50 | 72,214 |
| Apr 18 2024 | 10.002 | -0.07 | -0.68% | 10.002 | 10.30 | 9.80 | 48,986 |
| Apr 17 2024 | 10.07 | -0.12 | -1.16% | 10.118 | 10.308 | 10.002 | 15,259 |
