Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MZX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11 2025 | 9.68 | -0.20 | -2.02% | 9.58 | 9.68 | 9.46 | 591 |
| Mar 10 2025 | 9.88 | 0.46 | 4.88% | 9.56 | 9.88 | 9.50 | 1,516 |
| Mar 07 2025 | 9.42 | -0.42 | -4.27% | 10.15 | 10.15 | 9.00 | 13,717 |
| Mar 06 2025 | 9.84 | -0.16 | -1.60% | 10.20 | 10.20 | 9.84 | 2,406 |
| Mar 05 2025 | 10.00 | 0.34 | 3.52% | 9.58 | 10.00 | 9.54 | 4,918 |
| Mar 04 2025 | 9.66 | -0.34 | -3.40% | 10.15 | 10.15 | 9.66 | 209 |
| Mar 03 2025 | 10.00 | 0.00 | 0.00% | 10.05 | 10.15 | 9.90 | 365 |
| Feb 28 2025 | 10.00 | -0.15 | -1.48% | 10.00 | 10.15 | 10.00 | 922 |
| Feb 27 2025 | 10.15 | 0.10 | 1.00% | 10.15 | 10.15 | 10.15 | 10 |
| Feb 26 2025 | 10.05 | 0.15 | 1.52% | 10.05 | 10.20 | 10.05 | 351 |
| Feb 25 2025 | 9.90 | -0.15 | -1.49% | 10.00 | 10.00 | 9.90 | 2,515 |
| Feb 24 2025 | 10.05 | 0.05 | 0.50% | 9.92 | 10.05 | 9.92 | 1,062 |
| Feb 21 2025 | 10.00 | 0.10 | 1.01% | 9.88 | 10.25 | 9.88 | 330 |
| Feb 20 2025 | 9.90 | -0.15 | -1.49% | 10.00 | 10.20 | 9.90 | 504 |
| Feb 19 2025 | 10.05 | -0.10 | -0.99% | 10.15 | 10.20 | 10.05 | 441 |
| Feb 18 2025 | 10.15 | 0.00 | 0.00% | 9.96 | 10.15 | 9.96 | 478 |
| Feb 17 2025 | 10.15 | -0.10 | -0.98% | 9.90 | 10.15 | 9.90 | 1,346 |
| Feb 14 2025 | 10.25 | 0.43 | 4.38% | 10.25 | 10.25 | 10.25 | 50 |
| Feb 13 2025 | 9.82 | -0.28 | -2.77% | 10.00 | 10.15 | 9.82 | 2,150 |
| Feb 12 2025 | 10.10 | 0.20 | 2.02% | 9.90 | 10.10 | 9.90 | 610 |
| Feb 11 2025 | 9.90 | -0.35 | -3.41% | 10.10 | 10.10 | 9.90 | 412 |
| Feb 10 2025 | 10.25 | 0.45 | 4.59% | 10.20 | 10.30 | 10.20 | 816 |
| Feb 07 2025 | 9.80 | -0.10 | -1.01% | 10.25 | 10.45 | 9.80 | 1,939 |
| Feb 06 2025 | 9.90 | -0.30 | -2.94% | 10.10 | 10.10 | 9.90 | 623 |
| Feb 05 2025 | 10.20 | 0.00 | 0.00% | 10.25 | 10.30 | 10.05 | 907 |
| Feb 04 2025 | 10.20 | 0.50 | 5.15% | 9.90 | 10.35 | 9.90 | 1,867 |
| Feb 03 2025 | 9.70 | -0.30 | -3.00% | 10.05 | 10.05 | 9.70 | 1,473 |
| Jan 31 2025 | 10.00 | 0.24 | 2.46% | 9.82 | 10.00 | 9.80 | 703 |
| Jan 30 2025 | 9.76 | 0.02 | 0.21% | 9.74 | 9.76 | 9.70 | 642 |
| Jan 29 2025 | 9.74 | -0.10 | -1.02% | 9.80 | 9.80 | 9.74 | 1,750 |
| Jan 28 2025 | 9.84 | 0.10 | 1.03% | 9.92 | 9.92 | 9.76 | 644 |
| Jan 27 2025 | 9.74 | -0.20 | -2.01% | 9.76 | 9.76 | 9.70 | 967 |
| Jan 24 2025 | 9.94 | 0.12 | 1.22% | 9.64 | 9.94 | 9.64 | 1,153 |
| Jan 23 2025 | 9.82 | 0.24 | 2.51% | 9.98 | 9.98 | 9.72 | 4,182 |
| Jan 22 2025 | 9.58 | -0.34 | -3.43% | 9.70 | 9.70 | 9.58 | 431 |
| Jan 21 2025 | 9.92 | 0.02 | 0.20% | 9.80 | 9.92 | 9.80 | 120 |
| Jan 20 2025 | 9.90 | 0.12 | 1.23% | 9.82 | 9.90 | 9.58 | 173 |
| Jan 17 2025 | 9.78 | 0.22 | 2.30% | 9.72 | 9.90 | 9.72 | 505 |
| Jan 16 2025 | 9.56 | -0.10 | -1.04% | 9.66 | 9.80 | 9.56 | 8,136 |
| Jan 15 2025 | 9.66 | 0.26 | 2.77% | 9.66 | 9.66 | 9.54 | 666 |
| Jan 14 2025 | 9.40 | -0.08 | -0.84% | 9.40 | 9.40 | 9.40 | 87 |
| Jan 13 2025 | 9.48 | -0.14 | -1.46% | 9.40 | 9.48 | 9.28 | 1,881 |
| Jan 10 2025 | 9.62 | 0.20 | 2.12% | 9.62 | 9.62 | 9.42 | 618 |
| Jan 09 2025 | 9.42 | -0.20 | -2.08% | 9.38 | 9.62 | 9.38 | 1,654 |
| Jan 08 2025 | 9.62 | -0.02 | -0.21% | 9.50 | 9.66 | 9.30 | 865 |
| Jan 07 2025 | 9.64 | 0.14 | 1.47% | 9.50 | 9.74 | 9.40 | 2,628 |
| Jan 06 2025 | 9.50 | 0.16 | 1.71% | 9.36 | 9.50 | 9.30 | 4,214 |
| Jan 03 2025 | 9.34 | 0.06 | 0.65% | 9.28 | 9.34 | 9.26 | 3,067 |
| Jan 02 2025 | 9.28 | -0.06 | -0.64% | 9.28 | 9.34 | 9.12 | 696 |
| Dec 30 2024 | 9.34 | 0.00 | 0.00% | 9.16 | 9.34 | 9.12 | 294 |
| Dec 27 2024 | 9.34 | 0.28 | 3.09% | 9.28 | 9.34 | 9.08 | 429 |
| Dec 23 2024 | 9.06 | 0.02 | 0.22% | 8.94 | 9.28 | 8.94 | 293 |
| Dec 20 2024 | 9.04 | -0.18 | -1.95% | 9.28 | 9.28 | 9.04 | 204 |
| Dec 19 2024 | 9.22 | 0.10 | 1.10% | 9.12 | 9.22 | 8.40 | 1,864 |
| Dec 18 2024 | 9.12 | -0.12 | -1.30% | 9.24 | 9.24 | 9.12 | 1,900 |
| Dec 17 2024 | 9.24 | -0.12 | -1.28% | 9.44 | 9.44 | 9.24 | 374 |
| Dec 16 2024 | 9.36 | 0.26 | 2.86% | 8.86 | 9.36 | 8.80 | 10,321 |
| Dec 13 2024 | 9.10 | 0.40 | 4.60% | 8.58 | 9.10 | 8.58 | 2,808 |
| Dec 12 2024 | 8.70 | 0.10 | 1.16% | 8.62 | 9.00 | 8.56 | 3,980 |
