MZTI(MZTI)
MZTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $113.36 | $115.38 | $110.64 | $112.00 | 411,783 |
| 5/19/2026 | $113.39 | $114.68 | $111.72 | $113.89 | 280,526 |
| 5/18/2026 | $114.38 | $116.23 | $112.74 | $112.98 | 369,036 |
| 5/15/2026 | $115.07 | $116.84 | $112.59 | $114.01 | 306,317 |
| 5/14/2026 | $115.19 | $117.37 | $113.98 | $114.39 | 281,406 |
| 5/13/2026 | $113.47 | $115.57 | $112.65 | $114.25 | 364,600 |
| 5/12/2026 | $113.54 | $115.53 | $113.01 | $114.52 | 449,843 |
| 5/11/2026 | $113.69 | $114.45 | $112.10 | $112.29 | 339,800 |
| 5/8/2026 | $116.77 | $117.49 | $113.55 | $113.69 | 350,914 |
| 5/7/2026 | $117.56 | $120.06 | $116.35 | $116.96 | 354,030 |
| 5/6/2026 | $120.09 | $121.97 | $117.54 | $117.56 | 423,213 |
| 5/5/2026 | $115.86 | $119.29 | $111.06 | $118.71 | 509,600 |
| 5/4/2026 | $120.71 | $122.46 | $111.04 | $116.22 | 953,233 |
| 5/1/2026 | $130.64 | $131.74 | $122.63 | $124.38 | 675,000 |
| 4/30/2026 | $127.89 | $130.60 | $126.78 | $130.28 | 352,600 |
| 4/29/2026 | $125.92 | $129.15 | $125.43 | $128.50 | 292,100 |
| 4/28/2026 | $128.93 | $129.81 | $125.59 | $126.92 | 267,519 |
| 4/27/2026 | $127.21 | $129.51 | $126.00 | $127.60 | 301,634 |
| 4/24/2026 | $125.00 | $129.80 | $125.00 | $127.48 | 303,942 |
| 4/23/2026 | $127.36 | $127.65 | $124.25 | $125.33 | 356,431 |
| 4/22/2026 | $127.52 | $128.18 | $125.33 | $127.16 | 336,405 |
| 4/21/2026 | $133.11 | $133.75 | $126.43 | $127.13 | 422,400 |
| 4/20/2026 | $138.63 | $138.76 | $133.06 | $133.25 | 349,400 |
| 4/17/2026 | $137.65 | $139.03 | $136.05 | $138.86 | 268,300 |
| 4/16/2026 | $136.34 | $138.76 | $133.79 | $136.80 | 369,439 |
| 4/15/2026 | $141.43 | $141.95 | $136.33 | $136.59 | 491,227 |
| 4/14/2026 | $142.95 | $143.54 | $140.81 | $142.31 | 334,800 |
| 4/13/2026 | $142.27 | $143.71 | $139.69 | $143.34 | 305,440 |
| 4/10/2026 | $145.46 | $145.56 | $141.35 | $142.00 | 265,500 |
| 4/9/2026 | $143.09 | $146.86 | $143.09 | $146.39 | 368,039 |
| 4/8/2026 | $145.76 | $146.69 | $143.68 | $144.38 | 400,200 |
| 4/7/2026 | $142.97 | $145.81 | $142.81 | $144.71 | 215,338 |
| 4/6/2026 | $141.64 | $143.93 | $141.10 | $142.97 | 249,528 |
| 4/2/2026 | $138.18 | $141.99 | $137.40 | $141.64 | 237,932 |
| 4/1/2026 | $139.60 | $139.68 | $137.72 | $138.48 | 240,747 |
| 3/31/2026 | $141.06 | $142.10 | $138.20 | $138.33 | 244,347 |
| 3/30/2026 | $137.90 | $139.98 | $136.91 | $139.65 | 306,000 |
| 3/27/2026 | $140.66 | $140.95 | $136.72 | $137.13 | 369,018 |
| 3/26/2026 | $139.61 | $143.32 | $138.87 | $141.71 | 206,800 |
| 3/25/2026 | $141.57 | $141.57 | $137.46 | $139.85 | 236,400 |
| 3/24/2026 | $141.74 | $143.41 | $140.10 | $141.07 | 312,300 |
| 3/23/2026 | $144.91 | $146.17 | $142.66 | $143.00 | 234,600 |
| 3/20/2026 | $141.28 | $144.91 | $140.47 | $144.08 | 1.24M |
| 3/19/2026 | $139.76 | $142.62 | $138.73 | $141.76 | 270,681 |
| 3/18/2026 | $141.33 | $146.19 | $138.44 | $139.38 | 380,800 |
| 3/17/2026 | $147.62 | $148.63 | $141.37 | $142.08 | 327,500 |
| 3/16/2026 | $151.45 | $152.15 | $146.22 | $146.41 | 382,823 |
| 3/13/2026 | $152.37 | $154.06 | $150.49 | $151.45 | 207,803 |
| 3/12/2026 | $151.48 | $155.26 | $151.09 | $151.95 | 282,732 |
| 3/11/2026 | $157.50 | $157.50 | $150.16 | $153.06 | 253,846 |
| 3/10/2026 | $162.63 | $163.36 | $155.31 | $157.61 | 363,400 |
| 3/9/2026 | $162.35 | $166.70 | $161.67 | $163.97 | 235,942 |
| 3/6/2026 | $162.09 | $163.59 | $160.72 | $162.35 | 138,437 |
| 3/5/2026 | $167.24 | $167.98 | $164.80 | $164.80 | 134,117 |
| 3/4/2026 | $167.28 | $169.59 | $164.80 | $168.32 | 173,137 |
| 3/3/2026 | $163.04 | $166.98 | $160.21 | $166.32 | 137,719 |
| 3/2/2026 | $162.03 | $166.67 | $162.03 | $164.84 | 161,945 |
| 2/27/2026 | $164.95 | $165.90 | $161.79 | $164.34 | 295,128 |
| 2/26/2026 | $167.88 | $170.85 | $164.47 | $164.95 | 175,900 |
| 2/25/2026 | $165.94 | $167.71 | $163.34 | $166.69 | 248,300 |
| 2/24/2026 | $164.82 | $166.17 | $164.00 | $165.76 | 164,600 |
| 2/23/2026 | $165.57 | $165.81 | $161.42 | $163.83 | 166,442 |
| 2/20/2026 | $164.14 | $166.61 | $163.21 | $165.82 | 212,000 |
| 2/19/2026 | $160.04 | $164.34 | $159.87 | $163.70 | 188,919 |