ProShares - (MZZ)
AMEX: MZZ
· Real-Time Price · USD
8.25
0.07 (0.85%)
At close: Oct 02, 2025, 10:58 AM
MZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.61% | 118 |
| Sep 30, 2025 | 8.32 | 8.37 | 8.23 | 8.23 | 8.23 | -0.36% | 738 |
| Sep 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% | 136 |
| Sep 26, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.03% | 131 |
| Sep 25, 2025 | 8.40 | 8.40 | 8.36 | 8.38 | 8.38 | 1.45% | 14,700 |
| Sep 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | 124 |
| Sep 23, 2025 | 8.27 | 8.28 | 8.27 | 8.28 | 8.14 | 0.00% | 200 |
| Sep 22, 2025 | 8.34 | 8.34 | 8.25 | 8.28 | 8.14 | 0.36% | 1,000 |
| Sep 19, 2025 | 8.27 | 8.27 | 8.25 | 8.25 | 8.11 | 1.73% | 700 |
| Sep 18, 2025 | 8.28 | 8.28 | 8.11 | 8.11 | 7.98 | -2.76% | 3,700 |
| Sep 17, 2025 | 8.30 | 8.34 | 8.30 | 8.34 | 8.20 | 0.48% | 216 |
| Sep 16, 2025 | 8.34 | 8.36 | 8.30 | 8.30 | 8.17 | 0.36% | 721 |
| Sep 15, 2025 | 8.24 | 8.27 | 8.17 | 8.27 | 8.13 | 0.36% | 533 |
| Sep 12, 2025 | 8.14 | 8.24 | 8.14 | 8.24 | 8.10 | 1.98% | 1,822 |
| Sep 11, 2025 | 8.21 | 8.21 | 8.08 | 8.08 | 7.94 | -3.12% | 5,314 |
| Sep 10, 2025 | 8.33 | 8.34 | 8.33 | 8.34 | 8.20 | 0.12% | 2,503 |
| Sep 9, 2025 | 8.38 | 8.38 | 8.33 | 8.33 | 8.19 | 1.71% | 107 |
| Sep 8, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.06 | 0.12% | 903 |
| Sep 5, 2025 | 8.15 | 8.25 | 8.15 | 8.18 | 8.05 | -0.97% | 1,146 |
| Sep 4, 2025 | 8.39 | 8.39 | 8.26 | 8.26 | 8.13 | -2.94% | 400 |
Page 1 of 136