MOZAYYX Acquisition Corp. Class A MZYX
NYSE · United States · Finance
$9.990.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.99 | 0.00% | $9.98 | $9.99 | $9.99 | 102 |
| 2026-10-01 | $9.99 | +0.10% | $9.98 | $9.99 | $9.98 | 49.00K |
| 2026-09-30 | $9.98 | -0.20% | $9.98 | $9.98 | $9.98 | 200 |
| 2026-09-29 | $10.00 | 0.00% | $9.98 | $10.00 | $9.98 | 200 |
| 2026-09-28 | $10.00 | 0.00% | $9.98 | $10.00 | $9.98 | 200 |
| 2026-09-25 | $10.00 | +0.10% | $9.99 | $10.00 | $9.99 | 31.10K |
| 2026-09-24 | $9.99 | -0.10% | $9.99 | $9.99 | $9.99 | 100 |
| 2026-09-23 | $10.00 | +0.10% | $9.99 | $10.00 | $9.99 | 11.60K |
| 2026-09-22 | $9.99 | 0.00% | $9.99 | $10.00 | $9.99 | 400 |
| 2026-09-21 | $9.99 | 0.00% | $9.99 | $9.99 | $9.99 | 0 |
| 2026-09-18 | $9.99 | +0.10% | $9.98 | $9.99 | $9.98 | 700 |
| 2026-09-17 | $9.98 | -0.10% | $10.00 | $10.03 | $9.98 | 345.10K |
| 2026-09-16 | $9.99 | -0.10% | $9.99 | $9.99 | $9.99 | 200 |
| 2026-09-15 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-09-14 | $10.00 | -0.10% | $10.02 | $10.02 | $10.00 | 1.30K |
| 2026-09-11 | $10.01 | +0.20% | $9.99 | $10.01 | $9.99 | 800 |
| 2026-09-10 | $9.99 | -0.10% | $9.99 | $9.99 | $9.99 | 50.30K |
| 2026-09-09 | $10.00 | +0.10% | $9.99 | $10.00 | $9.99 | 204.00K |
| 2026-09-08 | $9.99 | 0.00% | $9.99 | $9.99 | $9.99 | 7.80K |
| 2026-09-04 | $9.99 | +0.10% | $9.99 | $9.99 | $9.99 | 94.80K |
| 2026-09-03 | $9.98 | -0.10% | $9.98 | $9.98 | $9.98 | 500 |
| 2026-09-02 | $9.99 | +0.10% | $9.97 | $9.99 | $9.97 | 7.10K |
| 2026-09-01 | $9.98 | +0.10% | $9.97 | $9.98 | $9.97 | 30.30K |
| 2026-08-31 | $9.97 | -0.10% | $9.97 | $9.97 | $9.97 | 500 |
| 2026-08-28 | $9.98 | +0.10% | $9.97 | $9.98 | $9.97 | 1.20K |
| 2026-08-27 | $9.97 | 0.00% | $9.97 | $9.98 | $9.97 | 1.30K |
| 2026-08-26 | $9.97 | 0.00% | $9.95 | $9.97 | $9.95 | 7.40K |
| 2026-08-25 | $9.97 | +0.10% | $9.95 | $9.97 | $9.95 | 1.80K |
| 2026-08-24 | $9.96 | +0.10% | $9.95 | $9.96 | $9.95 | 3.80K |
| 2026-08-21 | $9.95 | -0.20% | $9.91 | $10.00 | $9.91 | 73.00K |
| 2026-08-20 | $9.97 | -0.10% | $9.95 | $10.02 | $9.95 | 1.70K |
| 2026-08-19 | $9.98 | +0.10% | $9.95 | $9.98 | $9.95 | 7.70K |
| 2026-08-18 | $9.97 | +0.20% | $9.95 | $9.98 | $9.95 | 2.90K |
| 2026-08-17 | $9.95 | 0.00% | $9.95 | $9.95 | $9.95 | 1.30K |
| 2026-08-14 | $9.95 | 0.00% | $9.95 | $9.95 | $9.95 | 123.40K |
| 2026-08-13 | $9.95 | -0.10% | $9.95 | $9.95 | $9.95 | 100 |
| 2026-08-12 | $9.96 | +0.40% | $9.98 | $9.98 | $9.95 | 16.40K |
| 2026-08-11 | $9.92 | 0.00% | $9.94 | $9.95 | $9.92 | 1.10K |
| 2026-08-10 | $9.92 | 0.00% | $9.92 | $9.92 | $9.92 | 100 |
| 2026-08-07 | $9.92 | 0.00% | $9.92 | $9.92 | $9.92 | 100 |
| 2026-08-06 | $9.92 | 0.00% | $9.92 | $9.92 | $9.92 | 45.50K |
| 2026-08-05 | $9.92 | -0.40% | $9.92 | $9.92 | $9.92 | 100 |
| 2026-08-04 | $9.96 | +0.20% | $9.95 | $9.96 | $9.95 | 1.80K |
| 2026-08-03 | $9.94 | -0.20% | $9.94 | $9.94 | $9.94 | 200 |
| 2026-07-31 | $9.96 | 0.00% | $9.93 | $9.96 | $9.92 | 6.60K |
| 2026-07-30 | $9.96 | 0.00% | $9.96 | $9.97 | $9.94 | 23.80K |
| 2026-07-29 | $9.96 | -0.50% | $9.95 | $9.96 | $9.95 | 2.50K |
| 2026-07-28 | $10.01 | +0.70% | $9.96 | $10.01 | $9.96 | 7.30K |
| 2026-07-27 | $9.94 | -0.20% | $10.08 | $10.08 | $9.94 | 1.30K |
| 2026-07-24 | $9.96 | +0.10% | $9.96 | $9.98 | $9.92 | 35.10K |
| 2026-07-23 | $9.95 | -0.60% | $9.99 | $9.99 | $9.92 | 20.10K |
| 2026-07-22 | $10.01 | 0.00% | $10.01 | $10.01 | $10.01 | 0 |
| 2026-07-21 | $10.01 | -0.10% | $10.01 | $10.02 | $10.00 | 38.80K |
| 2026-07-20 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-07-17 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-07-16 | $10.02 | 0.00% | $10.02 | $10.02 | $10.02 | 0 |
| 2026-07-15 | $10.02 | 0.00% | $10.04 | $10.05 | $10.00 | 232.70K |
| 2026-07-14 | $10.02 | -0.20% | $10.04 | $10.04 | $10.00 | 3.20K |
| 2026-07-13 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 1.10K |
| 2026-07-10 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 400 |
| 2026-07-09 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-07-08 | $10.04 | -0.30% | $9.99 | $10.04 | $9.99 | 18.30K |
| 2026-07-07 | $10.07 | +0.10% | $10.07 | $10.10 | $10.04 | 17.50K |
| 2026-07-06 | $10.06 | +0.20% | $10.08 | $10.08 | $10.04 | 5.20K |
| 2026-07-02 | $10.04 | -0.50% | $10.01 | $10.08 | $10.01 | 275.00K |
| 2026-07-01 | $10.09 | +1.20% | $9.98 | $10.10 | $9.97 | 62.00K |
| 2026-06-30 | $9.97 | +0.50% | $9.92 | $9.99 | $9.92 | 88.50K |
| 2026-06-29 | $9.92 | +0.10% | $9.92 | $9.92 | $9.92 | 27.30K |
| 2026-06-26 | $9.91 | 0.00% | $9.93 | $9.93 | $9.91 | 2.30K |
| 2026-06-25 | $9.91 | +0.10% | $9.92 | $9.92 | $9.91 | 64.00K |
| 2026-06-24 | $9.90 | -0.30% | $9.94 | $9.94 | $9.90 | 24.40K |
| 2026-06-23 | $9.93 | -0.20% | $9.93 | $9.93 | $9.93 | 7.90K |
| 2026-06-22 | $9.95 | 0.00% | $9.95 | $9.95 | $9.95 | 0 |
| 2026-06-18 | $9.95 | 0.00% | $9.95 | $9.95 | $9.95 | 0 |
| 2026-06-17 | $9.95 | +0.10% | $9.94 | $9.95 | $9.93 | 12.20K |
| 2026-06-16 | $9.94 | +0.40% | $9.92 | $9.94 | $9.92 | 32.10K |
| 2026-06-15 | $9.90 | -0.20% | $9.93 | $9.93 | $9.90 | 2.60K |
| 2026-06-12 | $9.92 | 0.00% | $9.90 | $9.93 | $9.90 | 209.10K |
| 2026-06-11 | $9.92 | +0.20% | $9.90 | $9.92 | $9.90 | 363.90K |
| 2026-06-10 | $9.90 | -0.10% | $9.91 | $9.92 | $9.90 | 197.50K |
| 2026-06-09 | $9.91 | 0.00% | $9.92 | $9.92 | $9.91 | 267.10K |
| 2026-06-08 | $9.91 | 0.00% | $9.91 | $9.91 | $9.91 | 0 |
| 2026-06-05 | $9.91 | 0.00% | $9.91 | $9.91 | $9.91 | 0 |
| 2026-06-04 | $9.91 | 0.00% | $9.91 | $9.91 | $9.91 | 0 |
| 2026-06-03 | $9.91 | 0.00% | $9.91 | $9.91 | $9.91 | 200 |
| 2026-06-02 | $9.91 | 0.00% | $9.91 | $9.92 | $9.91 | 14.30K |
| 2026-06-01 | $9.91 | 0.00% | $9.92 | $9.92 | $9.91 | 16.70K |
| 2026-05-29 | $9.91 | 0.00% | $9.92 | $9.92 | $9.91 | 5.00K |
| 2026-05-28 | $9.91 | 0.00% | $9.91 | $9.91 | $9.91 | 0 |
| 2026-05-27 | $9.91 | +0.10% | $9.91 | $9.92 | $9.90 | 49.50K |