Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MZA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 8.06 | -0.10 | -1.23% | 8.046 | 8.128 | 7.948 | 20,410 |
| Jul 24 2024 | 8.16 | -0.25 | -2.95% | 8.254 | 8.264 | 8.11 | 3,095 |
| Jul 23 2024 | 8.408 | 0.09 | 1.11% | 8.418 | 8.418 | 8.302 | 320 |
| Jul 22 2024 | 8.316 | -0.08 | -0.98% | 8.328 | 8.336 | 8.112 | 1,224 |
| Jul 19 2024 | 8.398 | -0.14 | -1.66% | 8.41 | 8.416 | 8.35 | 2,719 |
| Jul 18 2024 | 8.54 | -0.28 | -3.15% | 8.56 | 8.56 | 8.408 | 5,908 |
| Jul 17 2024 | 8.818 | -0.04 | -0.45% | 8.84 | 8.84 | 8.818 | 58 |
| Jul 16 2024 | 8.858 | -0.07 | -0.83% | 8.728 | 8.90 | 8.728 | 1,631 |
| Jul 15 2024 | 8.932 | 0.11 | 1.20% | 8.944 | 8.948 | 8.746 | 132 |
| Jul 12 2024 | 8.826 | -0.08 | -0.85% | 8.768 | 8.826 | 8.74 | 1,844 |
| Jul 11 2024 | 8.902 | 0.20 | 2.32% | 8.998 | 8.998 | 8.866 | 996 |
| Jul 10 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.70 | 8.70 | 0.00 |
| Jul 09 2024 | 8.70 | -0.24 | -2.68% | 8.658 | 8.812 | 8.658 | 2,320 |
| Jul 08 2024 | 8.94 | 0.03 | 0.34% | 8.88 | 8.94 | 8.752 | 1,534 |
| Jul 05 2024 | 8.91 | -0.26 | -2.86% | 9.128 | 9.128 | 8.91 | 1,152 |
| Jul 04 2024 | 9.172 | 0.31 | 3.52% | 9.192 | 9.192 | 9.172 | 376 |
| Jul 03 2024 | 8.86 | -0.21 | -2.29% | 8.868 | 8.876 | 8.802 | 1,389 |
| Jul 02 2024 | 9.068 | 0.12 | 1.34% | 9.052 | 9.184 | 9.05 | 3,423 |
| Jul 01 2024 | 8.948 | -0.23 | -2.55% | 9.14 | 9.148 | 8.946 | 2,510 |
| Jun 28 2024 | 9.182 | 0.12 | 1.28% | 9.036 | 9.182 | 9.036 | 1,012 |
| Jun 27 2024 | 9.066 | -0.09 | -1.03% | 9.066 | 9.066 | 9.066 | 400 |
| Jun 26 2024 | 9.16 | -0.14 | -1.46% | 9.16 | 9.16 | 9.16 | 147 |
| Jun 25 2024 | 9.296 | 0.16 | 1.75% | 9.296 | 9.296 | 9.296 | 300 |
| Jun 24 2024 | 9.136 | 0.05 | 0.59% | 9.148 | 9.148 | 8.97 | 51 |
| Jun 21 2024 | 9.082 | -0.04 | -0.46% | 8.924 | 9.082 | 8.924 | 340 |
| Jun 20 2024 | 9.124 | 0.33 | 3.73% | 9.166 | 9.174 | 8.994 | 827 |
| Jun 19 2024 | 8.796 | 0.00 | 0.00% | 8.796 | 8.796 | 8.796 | 0.00 |
| Jun 18 2024 | 8.796 | 0.15 | 1.71% | 8.576 | 8.796 | 8.576 | 1,464 |
| Jun 17 2024 | 8.648 | -0.13 | -1.50% | 8.688 | 8.706 | 8.60 | 4,277 |
| Jun 14 2024 | 8.78 | -0.12 | -1.33% | 8.914 | 8.914 | 8.78 | 1,462 |
| Jun 13 2024 | 8.898 | -0.15 | -1.70% | 8.836 | 8.898 | 8.566 | 12,631 |
| Jun 12 2024 | 9.052 | -0.12 | -1.31% | 9.052 | 9.052 | 9.052 | 186 |
| Jun 11 2024 | 9.172 | -0.13 | -1.44% | 9.058 | 9.298 | 9.058 | 1,674 |
| Jun 10 2024 | 9.306 | 0.25 | 2.81% | 9.366 | 9.40 | 9.306 | 6,864 |
| Jun 07 2024 | 9.052 | -0.10 | -1.07% | 9.13 | 9.148 | 9.052 | 375 |
| Jun 06 2024 | 9.15 | -0.17 | -1.82% | 9.18 | 9.236 | 9.15 | 890 |
| Jun 05 2024 | 9.32 | -0.01 | -0.06% | 9.276 | 9.32 | 9.264 | 518 |
| Jun 04 2024 | 9.326 | 0.00 | -0.04% | 9.328 | 9.348 | 9.326 | 343 |
| Jun 03 2024 | 9.33 | -0.47 | -4.76% | 9.45 | 9.57 | 9.236 | 2,074 |
| May 31 2024 | 9.796 | 0.20 | 2.06% | 9.80 | 9.86 | 9.598 | 279 |
| May 30 2024 | 9.598 | 0.27 | 2.85% | 9.626 | 9.636 | 9.598 | 612 |
| May 29 2024 | 9.332 | -0.16 | -1.73% | 9.25 | 9.332 | 9.25 | 1,111 |
| May 28 2024 | 9.496 | 0.24 | 2.64% | 9.49 | 9.496 | 9.278 | 980 |
| May 27 2024 | 9.252 | -0.13 | -1.36% | 9.43 | 9.434 | 9.252 | 1,090 |
| May 24 2024 | 9.38 | 0.07 | 0.75% | 9.36 | 9.38 | 9.342 | 5,123 |
| May 23 2024 | 9.31 | -0.07 | -0.75% | 9.40 | 9.51 | 9.26 | 2,735 |
| May 22 2024 | 9.38 | -0.05 | -0.57% | 9.388 | 9.396 | 9.38 | 589 |
| May 21 2024 | 9.434 | 0.14 | 1.48% | 9.26 | 9.462 | 9.26 | 347 |
| May 20 2024 | 9.296 | 0.00 | 0.00% | 9.296 | 9.296 | 9.296 | 0.00 |
| May 17 2024 | 9.296 | -0.10 | -1.11% | 9.40 | 9.408 | 9.00 | 29,687 |
| May 16 2024 | 9.40 | -0.41 | -4.22% | 9.498 | 9.498 | 9.254 | 2,402 |
| May 15 2024 | 9.814 | 0.11 | 1.15% | 9.70 | 9.814 | 9.70 | 37 |
| May 14 2024 | 9.702 | 0.01 | 0.08% | 9.864 | 9.864 | 9.702 | 658 |
| May 13 2024 | 9.694 | -0.31 | -3.06% | 9.654 | 9.694 | 9.418 | 7,159 |
| May 10 2024 | 10.00 | -0.09 | -0.89% | 10.08 | 10.14 | 9.502 | 7,751 |
| May 09 2024 | 10.09 | -0.21 | -1.99% | 10.09 | 10.09 | 10.09 | 2 |
| May 08 2024 | 10.295 | 0.09 | 0.88% | 10.20 | 10.295 | 10.20 | 1,023 |
| May 07 2024 | 10.205 | -0.40 | -3.77% | 10.43 | 10.43 | 10.205 | 23 |
| May 06 2024 | 10.605 | 0.20 | 1.87% | 10.415 | 10.605 | 10.205 | 1,206 |
| May 03 2024 | 10.41 | -0.12 | -1.09% | 10.34 | 10.415 | 10.34 | 314 |
| May 02 2024 | 10.525 | 0.33 | 3.24% | 10.49 | 10.525 | 10.31 | 765 |
| Apr 30 2024 | 10.195 | 0.00 | 0.00% | 10.195 | 10.195 | 10.195 | 0.00 |
| Apr 29 2024 | 10.195 | 0.06 | 0.64% | 10.05 | 10.195 | 10.05 | 1,250 |
| Apr 26 2024 | 10.13 | 0.25 | 2.49% | 10.12 | 10.13 | 9.886 | 1,164 |
