MZTF.TAMZTF.TA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24340.00 | $24590.00 | $24300.00 | $24460.00 | 19,554 |
| 1/14/2026 | $23790.00 | $24470.00 | $23680.00 | $24470.00 | 359,088 |
| 1/13/2026 | $23820.00 | $23910.00 | $23480.00 | $23720.00 | 274,780 |
| 1/12/2026 | $23900.00 | $24100.00 | $23550.00 | $23880.00 | 330,280 |
| 1/9/2026 | $23700.00 | $24080.00 | $23700.00 | $24080.00 | 152,148 |
| 1/8/2026 | $23810.00 | $24160.00 | $23520.00 | $23840.00 | 354,750 |
| 1/7/2026 | $23730.00 | $23990.00 | $23520.00 | $23990.00 | 483,105 |
| 1/6/2026 | $22840.00 | $23650.00 | $22780.00 | $23650.00 | 488,566 |
| 1/5/2026 | $23500.00 | $23690.00 | $22840.00 | $22840.00 | 453,277 |
| 1/4/2026 | $23300.00 | $23300.00 | $23300.00 | $23300.00 | - |
| 1/1/2026 | $22020.00 | $23300.00 | $22020.00 | $23300.00 | 194,399 |
| 12/31/2025 | $22530.00 | $22670.00 | $22240.00 | $22240.00 | 559,196 |
| 12/30/2025 | $22600.00 | $22850.00 | $22440.00 | $22570.00 | 354,031 |
| 12/29/2025 | $22140.00 | $22680.00 | $22070.00 | $22670.00 | 525,181 |
| 12/28/2025 | $22150.00 | $22630.00 | $22150.00 | $22150.00 | 182,761 |
| 12/25/2025 | $23320.00 | $23450.00 | $22350.00 | $22350.00 | 452,192 |
| 12/24/2025 | $23720.00 | $23810.00 | $23170.00 | $23490.00 | 390,601 |
| 12/23/2025 | $23900.00 | $23920.00 | $23520.00 | $23720.00 | 438,010 |
| 12/22/2025 | $23570.00 | $24030.00 | $23570.00 | $23930.00 | 270,200 |
| 12/21/2025 | $23610.00 | $23810.00 | $23520.00 | $23610.00 | 112,760 |
| 12/18/2025 | $23690.00 | $23920.00 | $23490.00 | $23860.00 | 422,411 |
| 12/17/2025 | $23780.00 | $23840.00 | $23440.00 | $23710.00 | 681,532 |
| 12/16/2025 | $23450.00 | $23850.00 | $23420.00 | $23700.00 | 348,992 |
| 12/15/2025 | $23700.00 | $24020.00 | $23520.00 | $23650.00 | 378,139 |
| 12/14/2025 | $23820.00 | $23980.00 | $23650.00 | $23660.00 | 220,468 |
| 12/11/2025 | $23690.00 | $24290.00 | $23690.00 | $23950.00 | 408,063 |
| 12/10/2025 | $23420.00 | $23830.00 | $23340.00 | $23830.00 | 304,395 |
| 12/9/2025 | $23680.00 | $23770.00 | $23410.00 | $23560.00 | 270,995 |
| 12/8/2025 | $23480.00 | $23840.00 | $23400.00 | $23730.00 | 293,264 |
| 12/7/2025 | $23160.00 | $23550.00 | $23160.00 | $23550.00 | 141,601 |
| 12/4/2025 | $23220.00 | $23320.00 | $23110.00 | $23290.00 | 330,222 |
| 12/3/2025 | $23280.00 | $23490.00 | $23080.00 | $23080.00 | 342,590 |
| 12/2/2025 | $23280.00 | $23380.00 | $23150.00 | $23380.00 | 314,750 |
| 12/1/2025 | $22870.00 | $23320.00 | $22770.00 | $23290.00 | 470,795 |
| 11/30/2025 | $22840.00 | $23150.00 | $22760.00 | $22870.00 | 121,406 |
| 11/27/2025 | $22500.00 | $22750.00 | $22300.00 | $22750.00 | 493,279 |
| 11/26/2025 | $22390.00 | $22620.00 | $22240.00 | $22340.00 | 197,780 |
| 11/25/2025 | $22460.00 | $22490.00 | $22200.00 | $22390.00 | 325,488 |
| 11/24/2025 | $22820.00 | $23030.00 | $22560.00 | $22680.00 | 771,840 |
| 11/23/2025 | $22480.00 | $22840.00 | $22480.00 | $22750.00 | 301,408 |
| 11/20/2025 | $23320.00 | $23380.00 | $22540.00 | $22540.00 | 346,702 |
| 11/19/2025 | $22920.00 | $23220.00 | $22750.00 | $23190.00 | 308,330 |
| 11/18/2025 | $23170.00 | $23350.00 | $22670.00 | $22810.00 | 588,090 |
| 11/17/2025 | $23600.00 | $24170.00 | $23200.00 | $23200.00 | 694,784 |
| 11/16/2025 | $23350.00 | $23600.00 | $23220.00 | $23600.00 | 150,932 |
| 11/13/2025 | $23170.00 | $23400.00 | $23030.00 | $23240.00 | 516,517 |
| 11/12/2025 | $22710.00 | $23270.00 | $22610.00 | $23170.00 | 500,112 |
| 11/11/2025 | $22310.00 | $22840.00 | $22180.00 | $22730.00 | 462,781 |
| 11/10/2025 | $22070.00 | $22300.00 | $21780.00 | $22300.00 | 536,913 |
| 11/9/2025 | $22010.00 | $22210.00 | $21870.00 | $21960.00 | 148,928 |
| 11/6/2025 | $21610.00 | $22010.00 | $21580.00 | $22010.00 | 719,422 |
| 11/5/2025 | $21640.00 | $21760.00 | $21360.00 | $21600.00 | 408,450 |
| 11/4/2025 | $21880.00 | $21970.00 | $21530.00 | $21640.00 | 412,010 |
| 11/3/2025 | $21450.00 | $21990.00 | $21110.00 | $21970.00 | 317,400 |
| 11/2/2025 | $21310.00 | $21500.00 | $21150.00 | $21360.00 | 149,908 |
| 10/30/2025 | $21390.00 | $21530.00 | $21100.00 | $21220.00 | 1.11M |
| 10/29/2025 | $21090.00 | $21380.00 | $21020.00 | $21310.00 | 222,045 |
| 10/28/2025 | $21040.00 | $21280.00 | $20900.00 | $20970.00 | 279,251 |
| 10/27/2025 | $21240.00 | $21520.00 | $21070.00 | $21090.00 | 325,565 |
| 10/26/2025 | $21280.00 | $21300.00 | $20840.00 | $21080.00 | 162,032 |
| 10/23/2025 | $20730.00 | $21070.00 | $20610.00 | $20940.00 | 329,035 |
| 10/22/2025 | $20770.00 | $20930.00 | $20580.00 | $20880.00 | 442,970 |
| 10/21/2025 | $21250.00 | $21250.00 | $20650.00 | $20780.00 | 303,733 |
| 10/20/2025 | $20760.00 | $21140.00 | $20760.00 | $21140.00 | 334,294 |
| 10/19/2025 | $20950.00 | $21000.00 | $20320.00 | $20610.00 | 319,435 |