MOZN.SWMOZN.SWSIX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $15.42 | $15.42 | $15.02 | $15.34 | 112,907 |
| 3/2/2026 | $15.00 | $15.60 | $14.98 | $15.52 | 135,877 |
| 2/27/2026 | $15.20 | $15.52 | $15.10 | $15.52 | 286,711 |
| 2/26/2026 | $15.28 | $15.34 | $15.14 | $15.18 | 83,008 |
| 2/25/2026 | $15.22 | $15.38 | $15.16 | $15.32 | 65,498 |
| 2/24/2026 | $15.08 | $15.38 | $15.04 | $15.16 | 113,122 |
| 2/23/2026 | $15.10 | $15.14 | $14.90 | $15.02 | 69,966 |
| 2/20/2026 | $15.26 | $15.26 | $15.00 | $15.14 | 180,581 |
| 2/19/2026 | $15.38 | $15.38 | $15.14 | $15.26 | 170,955 |
| 2/18/2026 | $15.24 | $15.40 | $15.14 | $15.34 | 177,420 |
| 2/17/2026 | $15.00 | $15.26 | $15.00 | $15.22 | 131,920 |
| 2/16/2026 | $15.10 | $15.10 | $14.52 | $15.02 | 178,052 |
| 2/13/2026 | $14.82 | $15.28 | $14.78 | $15.18 | 212,135 |
| 2/12/2026 | $14.98 | $15.00 | $14.70 | $14.80 | 110,406 |
| 2/11/2026 | $14.88 | $14.98 | $14.68 | $14.92 | 127,557 |
| 2/10/2026 | $14.70 | $14.88 | $14.64 | $14.84 | 129,189 |
| 2/9/2026 | $14.66 | $14.74 | $14.54 | $14.68 | 105,076 |
| 2/6/2026 | $14.50 | $14.64 | $14.28 | $14.64 | 152,060 |
| 2/5/2026 | $14.44 | $14.52 | $14.26 | $14.48 | 146,454 |
| 2/4/2026 | $14.30 | $14.46 | $14.20 | $14.42 | 159,477 |
| 2/3/2026 | $14.40 | $14.44 | $14.20 | $14.30 | 74,614 |
| 2/2/2026 | $14.10 | $14.36 | $14.08 | $14.34 | 90,659 |
| 1/30/2026 | $14.26 | $14.30 | $14.10 | $14.10 | 55,817 |
| 1/29/2026 | $14.28 | $14.34 | $14.14 | $14.28 | 84,210 |
| 1/28/2026 | $14.34 | $14.36 | $14.18 | $14.28 | 89,257 |
| 1/27/2026 | $14.04 | $14.46 | $13.98 | $14.42 | 208,085 |
| 1/26/2026 | $14.20 | $14.20 | $13.80 | $14.08 | 125,731 |
| 1/23/2026 | $14.06 | $14.14 | $13.82 | $14.14 | 159,591 |
| 1/22/2026 | $14.00 | $14.26 | $13.98 | $14.10 | 243,253 |
| 1/21/2026 | $13.70 | $13.90 | $13.60 | $13.86 | 105,776 |
| 1/20/2026 | $13.50 | $13.86 | $13.48 | $13.78 | 111,961 |
| 1/19/2026 | $13.44 | $13.62 | $13.38 | $13.60 | 48,836 |
| 1/16/2026 | $13.72 | $13.78 | $13.40 | $13.46 | 76,265 |
| 1/15/2026 | $13.98 | $13.98 | $13.70 | $13.76 | 105,670 |
| 1/14/2026 | $13.62 | $14.00 | $13.60 | $14.00 | 132,621 |
| 1/13/2026 | $13.46 | $13.58 | $13.34 | $13.58 | 99,361 |
| 1/12/2026 | $13.58 | $13.60 | $13.34 | $13.48 | 129,286 |
| 1/9/2026 | $13.72 | $13.74 | $13.24 | $13.50 | 165,258 |
| 1/8/2026 | $14.22 | $14.22 | $13.62 | $13.64 | 151,215 |
| 1/7/2026 | $14.00 | $14.24 | $13.94 | $14.24 | 295,819 |
| 1/6/2026 | $13.80 | $13.98 | $13.56 | $13.98 | 172,479 |
| 1/5/2026 | $13.28 | $13.80 | $13.20 | $13.80 | 290,800 |
| 12/30/2025 | $13.08 | $13.34 | $13.08 | $13.28 | 150,910 |
| 12/29/2025 | $13.00 | $13.08 | $12.90 | $13.08 | 84,753 |
| 12/23/2025 | $13.00 | $13.00 | $12.88 | $13.00 | 95,498 |
| 12/22/2025 | $12.88 | $13.02 | $12.78 | $13.00 | 101,016 |
| 12/19/2025 | $12.72 | $12.90 | $12.62 | $12.90 | 251,781 |
| 12/18/2025 | $12.38 | $12.82 | $12.38 | $12.76 | 155,821 |
| 12/17/2025 | $12.36 | $12.48 | $12.28 | $12.38 | 48,639 |
| 12/16/2025 | $12.30 | $12.48 | $12.28 | $12.32 | 61,352 |
| 12/15/2025 | $12.38 | $12.42 | $12.24 | $12.30 | 39,028 |
| 12/12/2025 | $12.30 | $12.34 | $12.18 | $12.34 | 82,995 |
| 12/11/2025 | $12.02 | $12.28 | $12.02 | $12.26 | 101,344 |
| 12/10/2025 | $12.08 | $12.10 | $11.94 | $12.08 | 50,375 |
| 12/9/2025 | $12.10 | $12.16 | $12.00 | $12.00 | 69,317 |
| 12/8/2025 | $12.12 | $12.28 | $12.06 | $12.14 | 83,957 |
| 12/5/2025 | $12.20 | $12.28 | $12.12 | $12.12 | 30,295 |
| 12/4/2025 | $12.24 | $12.34 | $12.10 | $12.24 | 61,473 |