MZHOF(MZHOF)
MZHOF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $46.95 | $46.95 | $46.95 | $46.95 | 17 |
| 7/1/2026 | $46.95 | $46.95 | $46.95 | $46.95 | 13,413 |
| 6/30/2026 | $45.43 | $45.43 | $45.43 | $45.43 | 49,107 |
| 6/29/2026 | $46.28 | $46.28 | $46.28 | $46.28 | 40,017 |
| 6/26/2026 | $47.20 | $47.20 | $47.20 | $47.20 | 56 |
| 6/25/2026 | $47.20 | $47.20 | $47.20 | $47.20 | 5,300 |
| 6/24/2026 | $45.93 | $45.93 | $45.93 | $45.93 | 185 |
| 6/23/2026 | $46.77 | $46.77 | $46.77 | $46.77 | 74,448 |
| 6/22/2026 | $52.31 | $52.31 | $51.21 | $51.21 | 39,000 |
| 6/18/2026 | $53.74 | $53.74 | $53.58 | $53.58 | 40,003 |
| 6/17/2026 | $49.65 | $50.23 | $49.51 | $50.23 | 223,738 |
| 6/16/2026 | $50.00 | $50.00 | $47.29 | $47.29 | 158,900 |
| 6/15/2026 | $50.56 | $50.56 | $48.46 | $49.27 | 1,000 |
| 6/12/2026 | $47.98 | $47.98 | $46.22 | $47.98 | 74,112 |
| 6/11/2026 | $47.21 | $47.21 | $47.21 | $47.21 | 141,835 |
| 6/10/2026 | $45.26 | $47.04 | $45.26 | $47.04 | 100 |
| 6/9/2026 | $46.10 | $46.10 | $46.10 | $46.10 | 140,400 |
| 6/8/2026 | $46.64 | $48.10 | $46.64 | $48.10 | 202,800 |
| 6/5/2026 | $46.67 | $46.67 | $46.67 | $46.67 | 295,942 |
| 6/4/2026 | $50.32 | $50.32 | $50.32 | $50.32 | 192,100 |
| 6/3/2026 | $45.64 | $47.92 | $45.64 | $46.95 | 199,800 |
| 6/2/2026 | $43.55 | $43.55 | $43.55 | $43.55 | 5,143 |
| 6/1/2026 | $44.12 | $44.12 | $44.12 | $44.12 | 88 |
| 5/29/2026 | $46.95 | $46.95 | $42.82 | $44.12 | 40,500 |
| 5/28/2026 | $43.44 | $43.44 | $43.44 | $43.44 | 166 |
| 5/27/2026 | $43.44 | $43.44 | $43.44 | $43.44 | 166 |
| 5/26/2026 | $47.31 | $47.31 | $47.31 | $47.31 | 166 |
| 5/22/2026 | $44.93 | $48.58 | $44.93 | $47.31 | 400 |
| 5/21/2026 | $44.09 | $47.73 | $44.08 | $46.81 | 35,804 |
| 5/20/2026 | $44.48 | $44.48 | $44.48 | $44.48 | 358 |
| 5/19/2026 | $45.02 | $45.02 | $45.02 | $45.02 | 358 |
| 5/18/2026 | $43.17 | $44.05 | $43.17 | $44.05 | 1,036 |
| 5/15/2026 | $42.85 | $42.85 | $42.85 | $42.85 | 33,223 |
| 5/14/2026 | $44.43 | $44.43 | $44.43 | $44.43 | 358 |
| 5/13/2026 | $43.66 | $44.40 | $43.66 | $44.40 | 716 |
| 5/12/2026 | $41.99 | $45.60 | $41.99 | $44.10 | 711 |
| 5/11/2026 | $44.97 | $44.97 | $43.76 | $43.76 | 1,214 |
| 5/8/2026 | $42.82 | $42.82 | $42.82 | $42.82 | 200 |
| 5/7/2026 | $40.23 | $40.23 | $40.23 | $40.23 | - |
| 5/6/2026 | $40.23 | $40.23 | $40.23 | $40.23 | 200 |
| 5/5/2026 | $40.23 | $40.23 | $40.23 | $40.23 | 200 |
| 5/4/2026 | $40.23 | $40.23 | $40.23 | $40.23 | 200 |
| 5/1/2026 | $41.13 | $42.40 | $40.23 | $40.23 | 412 |
| 4/30/2026 | $44.87 | $44.87 | $42.75 | $43.76 | 3,809 |
| 4/29/2026 | $42.58 | $42.72 | $42.58 | $42.72 | 300 |
| 4/28/2026 | $40.72 | $44.68 | $40.72 | $44.68 | 228 |
| 4/27/2026 | $39.65 | $41.30 | $39.65 | $41.30 | 400 |
| 4/24/2026 | $43.00 | $43.00 | $39.00 | $39.00 | 164,044 |
| 4/23/2026 | $42.68 | $42.68 | $42.08 | $42.08 | 417 |
| 4/22/2026 | $40.95 | $40.95 | $40.95 | $40.95 | 100 |
| 4/21/2026 | $40.01 | $40.95 | $40.01 | $40.95 | 54,400 |
| 4/20/2026 | $44.86 | $44.86 | $43.51 | $43.51 | 100 |
| 4/17/2026 | $45.18 | $45.55 | $43.74 | $44.51 | 22,625 |
| 4/16/2026 | $41.82 | $41.82 | $41.37 | $41.37 | 100 |
| 4/15/2026 | $46.38 | $46.38 | $46.38 | $46.38 | 60,008 |
| 4/14/2026 | $45.25 | $45.25 | $45.25 | $45.25 | 194 |
| 4/13/2026 | $42.27 | $42.27 | $42.27 | $42.27 | 194 |
| 4/10/2026 | $41.13 | $42.84 | $41.05 | $42.27 | 2,428 |
| 4/9/2026 | $45.19 | $45.19 | $45.19 | $45.19 | 91 |
| 4/8/2026 | $45.19 | $45.19 | $45.19 | $45.19 | 3,600 |
| 4/7/2026 | $40.73 | $40.73 | $40.73 | $40.73 | 100 |
| 4/6/2026 | $39.95 | $39.95 | $39.95 | $39.95 | 91 |