MZTI(MZTI)
MZTI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $99.30 | $101.66 | $99.21 | $101.22 | 418,379 |
| 10/9/2026 | $102.19 | $103.05 | $98.70 | $99.30 | 359,209 |
| 10/8/2026 | $100.97 | $102.84 | $100.15 | $102.19 | 528,415 |
| 10/7/2026 | $100.48 | $101.06 | $100.10 | $100.43 | 470,806 |
| 10/6/2026 | $99.78 | $100.69 | $99.52 | $100.20 | 329,015 |
| 10/5/2026 | $99.46 | $99.78 | $97.27 | $99.49 | 449,600 |
| 10/2/2026 | $100.66 | $100.79 | $98.86 | $99.53 | 269,600 |
| 10/1/2026 | $99.39 | $100.72 | $97.00 | $99.69 | 555,200 |
| 9/30/2026 | $99.95 | $100.68 | $97.80 | $99.19 | 452,421 |
| 9/29/2026 | $100.10 | $101.79 | $98.75 | $99.90 | 250,839 |
| 9/28/2026 | $100.22 | $101.92 | $98.56 | $101.10 | 327,941 |
| 9/25/2026 | $100.73 | $101.26 | $99.69 | $100.47 | 352,500 |
| 9/24/2026 | $102.28 | $103.41 | $100.55 | $101.14 | 313,803 |
| 9/23/2026 | $103.56 | $104.47 | $101.65 | $102.12 | 390,600 |
| 9/22/2026 | $103.90 | $104.57 | $102.60 | $103.56 | 460,800 |
| 9/21/2026 | $100.30 | $103.82 | $99.15 | $102.50 | 367,305 |
| 9/18/2026 | $100.66 | $102.23 | $99.41 | $99.92 | 1.51M |
| 9/17/2026 | $103.88 | $104.29 | $101.03 | $101.25 | 416,913 |
| 9/16/2026 | $101.21 | $103.21 | $101.21 | $102.96 | 388,223 |
| 9/15/2026 | $102.17 | $102.17 | $98.00 | $101.34 | 499,700 |
| 9/14/2026 | $105.47 | $107.10 | $102.66 | $102.94 | 470,024 |
| 9/11/2026 | $101.96 | $104.09 | $100.20 | $104.05 | 454,700 |
| 9/10/2026 | $101.21 | $102.80 | $100.47 | $101.47 | 440,012 |
| 9/9/2026 | $103.46 | $103.86 | $100.55 | $101.20 | 422,202 |
| 9/8/2026 | $103.77 | $104.91 | $102.14 | $104.03 | 442,600 |
| 9/4/2026 | $105.16 | $106.43 | $104.67 | $105.39 | 306,405 |
| 9/3/2026 | $111.52 | $111.75 | $105.41 | $105.64 | 407,100 |
| 9/2/2026 | $113.01 | $113.24 | $111.22 | $111.37 | 369,300 |
| 9/1/2026 | $112.73 | $113.37 | $110.55 | $111.83 | 542,243 |
| 8/31/2026 | $114.09 | $115.86 | $112.60 | $112.65 | 393,900 |
| 8/28/2026 | $113.05 | $115.35 | $112.15 | $114.84 | 359,212 |
| 8/27/2026 | $112.31 | $112.98 | $110.12 | $112.53 | 427,000 |
| 8/26/2026 | $115.68 | $117.01 | $112.85 | $113.45 | 503,553 |
| 8/25/2026 | $118.93 | $120.99 | $113.73 | $117.35 | 770,900 |
| 8/24/2026 | $112.91 | $116.14 | $112.15 | $115.76 | 534,662 |
| 8/21/2026 | $112.76 | $114.04 | $111.22 | $111.63 | 389,200 |
| 8/20/2026 | $116.05 | $117.05 | $112.58 | $112.89 | 282,906 |
| 8/19/2026 | $116.33 | $117.93 | $115.90 | $116.92 | 190,743 |
| 8/18/2026 | $116.54 | $117.42 | $114.45 | $115.58 | 201,800 |
| 8/17/2026 | $115.08 | $116.55 | $114.62 | $114.76 | 283,900 |
| 8/14/2026 | $117.40 | $117.55 | $114.86 | $116.05 | 211,011 |
| 8/13/2026 | $116.33 | $118.42 | $115.96 | $117.42 | 410,100 |
| 8/12/2026 | $114.02 | $115.90 | $113.33 | $115.90 | 265,200 |
| 8/11/2026 | $113.24 | $116.46 | $113.10 | $115.02 | 267,800 |
| 8/10/2026 | $113.00 | $115.00 | $112.27 | $114.04 | 325,000 |
| 8/7/2026 | $109.87 | $113.56 | $109.36 | $113.48 | 222,989 |
| 8/6/2026 | $112.28 | $112.65 | $110.00 | $110.29 | 268,610 |
| 8/5/2026 | $110.38 | $111.40 | $108.35 | $111.26 | 221,204 |
| 8/4/2026 | $109.53 | $111.10 | $108.96 | $110.30 | 263,100 |
| 8/3/2026 | $110.18 | $111.87 | $108.05 | $110.75 | 476,804 |
| 7/31/2026 | $107.02 | $107.86 | $105.54 | $106.87 | 354,328 |
| 7/30/2026 | $109.87 | $109.88 | $107.20 | $107.61 | 311,600 |
| 7/29/2026 | $110.13 | $112.47 | $109.59 | $111.24 | 305,000 |
| 7/28/2026 | $109.63 | $112.98 | $109.50 | $110.19 | 357,333 |
| 7/27/2026 | $108.26 | $109.46 | $107.43 | $107.48 | 251,500 |
| 7/24/2026 | $106.72 | $108.08 | $106.72 | $107.19 | 181,100 |
| 7/23/2026 | $107.97 | $107.97 | $105.85 | $106.55 | 246,301 |
| 7/22/2026 | $108.83 | $111.00 | $108.31 | $108.64 | 255,300 |
| 7/21/2026 | $110.05 | $111.38 | $107.30 | $108.22 | 242,900 |
| 7/20/2026 | $107.28 | $110.61 | $105.64 | $110.29 | 344,320 |
| 7/17/2026 | $111.40 | $112.95 | $106.11 | $107.14 | 284,700 |
| 7/16/2026 | $106.84 | $109.92 | $105.74 | $109.85 | 395,032 |
| 7/15/2026 | $108.36 | $108.86 | $105.17 | $105.47 | 294,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
