MZDAY(MZDAY)
MZDAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $3.61 | $3.62 | $3.55 | $3.61 | 22,942 |
| 7/30/2026 | $3.70 | $3.78 | $3.70 | $3.78 | 50,000 |
| 7/29/2026 | $3.68 | $3.71 | $3.64 | $3.66 | 38,500 |
| 7/28/2026 | $3.57 | $3.61 | $3.55 | $3.58 | 71,000 |
| 7/27/2026 | $3.54 | $3.54 | $3.45 | $3.49 | 29,000 |
| 7/24/2026 | $3.42 | $3.42 | $3.38 | $3.38 | 41,743 |
| 7/23/2026 | $3.47 | $3.47 | $3.42 | $3.44 | 20,800 |
| 7/22/2026 | $3.51 | $3.52 | $3.50 | $3.52 | 18,611 |
| 7/21/2026 | $3.53 | $3.57 | $3.53 | $3.57 | 22,107 |
| 7/20/2026 | $3.50 | $3.50 | $3.46 | $3.46 | 27,300 |
| 7/17/2026 | $3.44 | $3.48 | $3.41 | $3.48 | 27,800 |
| 7/16/2026 | $3.40 | $3.45 | $3.40 | $3.42 | 34,629 |
| 7/15/2026 | $3.34 | $3.37 | $3.34 | $3.35 | 62,500 |
| 7/14/2026 | $3.35 | $3.37 | $3.33 | $3.33 | 65,800 |
| 7/13/2026 | $3.39 | $3.39 | $3.35 | $3.35 | 73,200 |
| 7/10/2026 | $3.41 | $3.45 | $3.41 | $3.44 | 44,900 |
| 7/9/2026 | $3.36 | $3.53 | $3.36 | $3.39 | 39,812 |
| 7/8/2026 | $3.38 | $3.43 | $3.38 | $3.42 | 56,600 |
| 7/7/2026 | $3.47 | $3.49 | $3.44 | $3.44 | 73,200 |
| 7/6/2026 | $3.52 | $3.57 | $3.52 | $3.57 | 31,813 |
| 7/2/2026 | $3.42 | $3.43 | $3.38 | $3.38 | 12,312 |
| 7/1/2026 | $3.31 | $3.35 | $3.30 | $3.30 | 39,827 |
| 6/30/2026 | $3.32 | $3.33 | $3.29 | $3.33 | 101,400 |
| 6/29/2026 | $3.30 | $3.36 | $3.30 | $3.35 | 34,000 |
| 6/26/2026 | $3.33 | $3.39 | $3.33 | $3.37 | 60,340 |
| 6/25/2026 | $3.34 | $3.34 | $3.28 | $3.29 | 54,600 |
| 6/24/2026 | $3.27 | $3.30 | $3.26 | $3.28 | 18,600 |
| 6/23/2026 | $3.24 | $3.25 | $3.20 | $3.25 | 23,500 |
| 6/22/2026 | $3.36 | $3.40 | $3.36 | $3.36 | 37,000 |
| 6/18/2026 | $3.49 | $3.51 | $3.47 | $3.47 | 20,400 |
| 6/17/2026 | $3.50 | $3.55 | $3.49 | $3.51 | 40,500 |
| 6/16/2026 | $3.58 | $3.62 | $3.58 | $3.61 | 30,017 |
| 6/15/2026 | $3.60 | $3.64 | $3.60 | $3.63 | 50,241 |
| 6/12/2026 | $3.48 | $3.53 | $3.47 | $3.53 | 22,900 |
| 6/11/2026 | $3.38 | $3.46 | $3.36 | $3.46 | 61,234 |
| 6/10/2026 | $3.42 | $3.44 | $3.38 | $3.40 | 18,922 |
| 6/9/2026 | $3.51 | $3.55 | $3.46 | $3.49 | 50,601 |
| 6/8/2026 | $3.47 | $3.50 | $3.44 | $3.50 | 46,000 |
| 6/5/2026 | $3.49 | $3.49 | $3.37 | $3.40 | 62,200 |
| 6/4/2026 | $3.49 | $3.50 | $3.47 | $3.49 | 52,338 |
| 6/3/2026 | $3.45 | $3.47 | $3.43 | $3.44 | 81,900 |
| 6/2/2026 | $3.47 | $3.51 | $3.46 | $3.50 | 45,300 |
| 6/1/2026 | $3.42 | $3.47 | $3.42 | $3.45 | 62,300 |
| 5/29/2026 | $3.51 | $3.56 | $3.51 | $3.54 | 47,100 |
| 5/28/2026 | $3.47 | $3.53 | $3.46 | $3.53 | 38,500 |
| 5/27/2026 | $3.45 | $3.49 | $3.44 | $3.46 | 45,400 |
| 5/26/2026 | $3.38 | $3.42 | $3.38 | $3.42 | 49,400 |
| 5/22/2026 | $3.29 | $3.31 | $3.29 | $3.30 | 19,928 |
| 5/21/2026 | $3.29 | $3.37 | $3.29 | $3.36 | 47,900 |
| 5/20/2026 | $3.27 | $3.35 | $3.27 | $3.35 | 15,700 |
| 5/19/2026 | $3.28 | $3.32 | $3.28 | $3.30 | 25,200 |
| 5/18/2026 | $3.45 | $3.45 | $3.30 | $3.32 | 45,900 |
| 5/15/2026 | $3.40 | $3.50 | $3.40 | $3.42 | 31,300 |
| 5/14/2026 | $3.48 | $3.48 | $3.32 | $3.35 | 45,700 |
| 5/13/2026 | $3.33 | $3.39 | $3.33 | $3.39 | 83,703 |
| 5/12/2026 | $3.28 | $3.28 | $3.15 | $3.22 | 93,600 |
| 5/11/2026 | $3.13 | $3.21 | $3.13 | $3.15 | 93,500 |
| 5/8/2026 | $3.16 | $3.19 | $3.13 | $3.14 | 50,600 |
| 5/7/2026 | $3.13 | $3.14 | $3.10 | $3.11 | 106,200 |
| 5/6/2026 | $3.32 | $3.32 | $3.25 | $3.27 | 39,303 |
| 5/5/2026 | $3.22 | $3.22 | $3.15 | $3.19 | 32,000 |
| 5/4/2026 | $3.18 | $3.20 | $3.13 | $3.14 | 128,000 |