MARZ(MARZ)
MARZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $37.73 | $37.73 | $37.51 | $37.51 | 1,400 |
| 8/10/2026 | $37.62 | $37.65 | $37.61 | $37.65 | 6,900 |
| 8/7/2026 | $37.49 | $37.68 | $37.49 | $37.68 | 1,005 |
| 8/6/2026 | $37.54 | $37.56 | $37.47 | $37.50 | 1,600 |
| 8/5/2026 | $37.60 | $37.60 | $37.60 | $37.60 | 132 |
| 8/4/2026 | $37.62 | $37.62 | $37.62 | $37.62 | 300 |
| 8/3/2026 | $36.94 | $37.10 | $36.94 | $37.10 | 30,246 |
| 7/31/2026 | $36.70 | $36.70 | $36.70 | $36.70 | 340 |
| 7/30/2026 | $36.43 | $36.43 | $36.43 | $36.43 | 126 |
| 7/29/2026 | $36.08 | $36.32 | $36.03 | $36.03 | 840 |
| 7/28/2026 | $36.45 | $36.45 | $36.45 | $36.45 | 1,207 |
| 7/27/2026 | $36.37 | $36.37 | $36.37 | $36.37 | 200 |
| 7/24/2026 | $36.35 | $36.35 | $36.35 | $36.35 | 100 |
| 7/23/2026 | $36.33 | $36.33 | $36.33 | $36.33 | 120 |
| 7/22/2026 | $36.70 | $36.70 | $36.70 | $36.70 | 325 |
| 7/21/2026 | $36.69 | $36.69 | $36.69 | $36.69 | 419 |
| 7/20/2026 | $36.63 | $36.69 | $36.46 | $36.46 | 1,401 |
| 7/17/2026 | $36.65 | $36.65 | $36.58 | $36.59 | 433 |
| 7/16/2026 | $36.84 | $36.84 | $36.84 | $36.84 | 200 |
| 7/15/2026 | $36.98 | $36.98 | $36.98 | $36.98 | 307 |
| 7/14/2026 | $36.91 | $36.91 | $36.91 | $36.91 | 100 |
| 7/13/2026 | $36.80 | $36.80 | $36.80 | $36.80 | 117 |
| 7/10/2026 | $37.00 | $37.00 | $37.00 | $37.00 | 200 |
| 7/9/2026 | $36.74 | $36.84 | $36.74 | $36.84 | 2,100 |
| 7/8/2026 | $36.57 | $36.62 | $36.46 | $36.60 | 800 |
| 7/7/2026 | $36.75 | $36.80 | $36.74 | $36.74 | 518 |
| 7/6/2026 | $36.73 | $36.83 | $36.73 | $36.83 | 347 |
| 7/2/2026 | $36.65 | $36.65 | $36.59 | $36.59 | 5,807 |
| 7/1/2026 | $36.72 | $36.76 | $36.66 | $36.66 | 113,400 |
| 6/30/2026 | $36.71 | $36.71 | $36.66 | $36.66 | 1,101 |
| 6/29/2026 | $36.25 | $36.48 | $36.23 | $36.48 | 1,248 |
| 6/26/2026 | $36.28 | $36.28 | $36.06 | $36.06 | 2,000 |
| 6/25/2026 | $36.25 | $36.25 | $36.19 | $36.20 | 807 |
| 6/24/2026 | $36.23 | $36.23 | $36.23 | $36.23 | 314 |
| 6/23/2026 | $36.27 | $36.31 | $36.26 | $36.31 | 1,121 |
| 6/22/2026 | $36.83 | $36.83 | $36.67 | $36.67 | 700 |
| 6/18/2026 | $36.67 | $36.78 | $36.67 | $36.78 | 310 |
| 6/17/2026 | $36.80 | $36.80 | $36.43 | $36.43 | 4,146 |
| 6/16/2026 | $37.01 | $37.01 | $36.75 | $36.75 | 823 |
| 6/15/2026 | $36.95 | $36.95 | $36.95 | $36.95 | 133 |
| 6/12/2026 | $36.46 | $36.48 | $36.45 | $36.48 | 810 |
| 6/11/2026 | $35.96 | $36.34 | $35.96 | $36.34 | 11,403 |
| 6/10/2026 | $35.92 | $35.92 | $35.92 | $35.92 | 900 |
| 6/9/2026 | $36.30 | $36.30 | $36.30 | $36.30 | 933 |
| 6/8/2026 | $36.38 | $36.38 | $36.38 | $36.38 | 109 |
| 6/5/2026 | $36.77 | $36.77 | $36.37 | $36.37 | 39,300 |
| 6/4/2026 | $37.04 | $37.17 | $37.04 | $37.11 | 28,600 |
| 6/3/2026 | $37.08 | $37.11 | $37.00 | $37.00 | 4,728 |
| 6/2/2026 | $37.21 | $37.25 | $37.17 | $37.17 | 25,301 |
| 6/1/2026 | $37.00 | $37.24 | $37.00 | $37.15 | 52,917 |
| 5/29/2026 | $37.02 | $37.04 | $37.02 | $37.02 | 600 |
| 5/28/2026 | $36.84 | $36.98 | $36.84 | $36.98 | 3,608 |
| 5/27/2026 | $36.78 | $36.78 | $36.78 | $36.78 | 1,900 |
| 5/26/2026 | $36.80 | $36.80 | $36.80 | $36.80 | 800 |
| 5/22/2026 | $36.56 | $36.61 | $36.56 | $36.61 | 341 |
| 5/21/2026 | $36.31 | $36.51 | $36.31 | $36.49 | 921 |
| 5/20/2026 | $36.38 | $36.44 | $36.37 | $36.44 | 1,801 |
| 5/19/2026 | $36.27 | $36.29 | $36.14 | $36.14 | 2,100 |
| 5/18/2026 | $36.24 | $36.33 | $36.24 | $36.33 | 534 |
| 5/15/2026 | $36.43 | $36.43 | $36.37 | $36.37 | 3,120 |
| 5/14/2026 | $36.62 | $36.73 | $36.62 | $36.73 | 5,500 |