MZYX
MOZAYYX Acquisition Corp.
stockNYSE
At CloseOct 1, 2026 3:40:23 PM EDT
10.02USD0.000%(+10.02)48,991
Pre-marketOct 1, 2026 8:02:30 AM EDT
9.98USD0.000%(0.00)
MZYX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 9.9800 | 9.9900 | 9.9800 | 9.9900 | +0.100% | 48,991 | 0.000% |
| 2026-09-30 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.150% | 162 | +0.100% |
| 2026-09-29 | 9.9800 | 9.9950 | 9.9800 | 9.9950 | -0.050% | 235 | -0.050% |
| 2026-09-28 | 9.9800 | 10.0000 | 9.9800 | 10.0000 | 0.000% | 238 | -0.100% |
| 2026-09-25 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | +0.100% | 31,134 | -0.100% |
| 2026-09-24 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.101% | 118 | 0.000% |
| 2026-09-23 | 9.9900 | 10.0001 | 9.9900 | 10.0001 | +0.101% | 11,599 | -0.101% |
| 2026-09-22 | 9.9900 | 9.9950 | 9.9900 | 9.9900 | 0.000% | 432 | 0.000% |
| 2026-09-18 | 9.9800 | 9.9900 | 9.9800 | 9.9900 | +0.100% | 742 | 0.000% |
| 2026-09-17 | 10.0000 | 10.0300 | 9.9800 | 9.9800 | -0.100% | 345,080 | +0.100% |
| 2026-09-16 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.100% | 202 | 0.000% |
| 2026-09-14 | 10.0150 | 10.0150 | 10.0000 | 10.0000 | -0.100% | 1,293 | -0.100% |
| 2026-09-11 | 9.9900 | 10.0100 | 9.9900 | 10.0100 | +0.200% | 802 | -0.200% |
| 2026-09-10 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.100% | 50,312 | 0.000% |
| 2026-09-09 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | +0.100% | 203,967 | -0.100% |
| 2026-09-08 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 7,773 | 0.000% |
| 2026-09-04 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 94,838 | 0.000% |
| 2026-09-03 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.100% | 486 | +0.100% |
| 2026-09-02 | 9.9700 | 9.9900 | 9.9700 | 9.9900 | +0.100% | 7,076 | 0.000% |
| 2026-09-01 | 9.9700 | 9.9800 | 9.9700 | 9.9800 | +0.100% | 30,305 | +0.100% |
| 2026-08-31 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.050% | 478 | +0.201% |
| 2026-08-28 | 9.9700 | 9.9750 | 9.9700 | 9.9750 | +0.050% | 1,209 | +0.150% |
| 2026-08-27 | 9.9700 | 9.9750 | 9.9700 | 9.9700 | 0.000% | 1,263 | +0.201% |
| 2026-08-26 | 9.9500 | 9.9700 | 9.9500 | 9.9700 | +0.020% | 7,422 | +0.201% |
| 2026-08-25 | 9.9500 | 9.9680 | 9.9500 | 9.9680 | +0.081% | 1,812 | +0.221% |
| 2026-08-24 | 9.9500 | 9.9600 | 9.9500 | 9.9599 | +0.099% | 3,809 | +0.302% |
| 2026-08-21 | 9.9100 | 10.0000 | 9.9100 | 9.9500 | -0.151% | 73,018 | +0.402% |
| 2026-08-20 | 9.9500 | 10.0200 | 9.9500 | 9.9650 | -0.150% | 1,733 | +0.251% |
| 2026-08-19 | 9.9500 | 9.9800 | 9.9500 | 9.9800 | +0.100% | 7,730 | +0.100% |
| 2026-08-18 | 9.9500 | 9.9800 | 9.9500 | 9.9700 | +0.201% | 2,864 | +0.201% |
| 2026-08-17 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 1,287 | +0.402% |
| 2026-08-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 123,400 | +0.402% |
| 2026-08-13 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.100% | 113 | +0.402% |
| 2026-08-12 | 9.9800 | 9.9800 | 9.9500 | 9.9600 | +0.403% | 16,389 | +0.301% |
| 2026-08-11 | 9.9400 | 9.9500 | 9.9200 | 9.9200 | 0.000% | 1,077 | +0.706% |
| 2026-08-10 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 109 | +0.706% |
| 2026-08-07 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 107 | +0.706% |
| 2026-08-06 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 45,459 | +0.706% |
| 2026-08-05 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -0.402% | 122 | +0.706% |
| 2026-08-04 | 9.9500 | 9.9600 | 9.9500 | 9.9600 | +0.201% | 1,829 | +0.301% |
| 2026-08-03 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.201% | 220 | +0.503% |
| 2026-07-31 | 9.9257 | 9.9600 | 9.9200 | 9.9600 | 0.000% | 6,632 | +0.301% |
| 2026-07-30 | 9.9600 | 9.9700 | 9.9400 | 9.9600 | +0.050% | 23,777 | +0.301% |
| 2026-07-29 | 9.9510 | 9.9550 | 9.9500 | 9.9550 | -0.549% | 2,533 | +0.352% |
| 2026-07-28 | 9.9600 | 10.0100 | 9.9600 | 10.0100 | +0.704% | 7,260 | -0.200% |
| 2026-07-27 | 10.0800 | 10.0800 | 9.9400 | 9.9400 | -0.201% | 1,257 | +0.503% |
| 2026-07-24 | 9.9600 | 9.9750 | 9.9200 | 9.9600 | +0.090% | 35,143 | +0.301% |
| 2026-07-23 | 9.9900 | 9.9900 | 9.9200 | 9.9510 | -0.490% | 20,133 | +0.392% |
| 2026-07-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.105% | 3 | -0.100% |
| 2026-07-21 | 10.0100 | 10.0150 | 10.0000 | 10.0105 | -0.045% | 38,841 | -0.205% |
| 2026-07-15 | 10.0400 | 10.0500 | 10.0000 | 10.0150 | 0.000% | 232,725 | -0.250% |
| 2026-07-14 | 10.0400 | 10.0400 | 10.0000 | 10.0150 | -0.249% | 3,214 | -0.250% |
| 2026-07-13 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 1,075 | -0.498% |
| 2026-07-10 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 0.000% | 373 | -0.498% |
| 2026-07-08 | 9.9900 | 10.0400 | 9.9900 | 10.0400 | -0.298% | 18,302 | -0.498% |
| 2026-07-07 | 10.0700 | 10.1000 | 10.0400 | 10.0700 | +0.149% | 17,462 | -0.794% |
| 2026-07-06 | 10.0800 | 10.0800 | 10.0400 | 10.0550 | +0.149% | 5,230 | -0.646% |
| 2026-07-02 | 10.0100 | 10.0800 | 10.0100 | 10.0400 | -0.496% | 274,973 | -0.498% |
| 2026-07-01 | 9.9800 | 10.1000 | 9.9700 | 10.0900 | +1.204% | 62,005 | -0.991% |
| 2026-06-30 | 9.9200 | 9.9900 | 9.9200 | 9.9700 | +0.504% | 88,490 | +0.201% |
| 2026-06-29 | 9.9200 | 9.9200 | 9.9199 | 9.9200 | +0.101% | 27,265 | +0.706% |
| 2026-06-26 | 9.9300 | 9.9300 | 9.9100 | 9.9100 | 0.000% | 2,321 | +0.807% |
| 2026-06-25 | 9.9200 | 9.9200 | 9.9050 | 9.9100 | +0.101% | 63,950 | +0.807% |
| 2026-06-24 | 9.9400 | 9.9400 | 9.9000 | 9.9000 | -0.302% | 24,384 | +0.909% |
| 2026-06-23 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.201% | 7,900 | +0.604% |
| 2026-06-17 | 9.9390 | 9.9500 | 9.9300 | 9.9500 | +0.101% | 12,152 | +0.402% |
| 2026-06-16 | 9.9200 | 9.9400 | 9.9200 | 9.9400 | +0.404% | 32,141 | +0.503% |
| 2026-06-15 | 9.9300 | 9.9300 | 9.9000 | 9.9000 | -0.202% | 2,632 | +0.909% |
| 2026-06-12 | 9.9000 | 9.9300 | 9.9000 | 9.9200 | 0.000% | 209,148 | +0.706% |
| 2026-06-11 | 9.9000 | 9.9200 | 9.9000 | 9.9200 | +0.202% | 363,946 | +0.706% |
| 2026-06-10 | 9.9100 | 9.9200 | 9.9000 | 9.9000 | -0.101% | 197,505 | +0.909% |
| 2026-06-09 | 9.9200 | 9.9200 | 9.9100 | 9.9100 | 0.000% | 267,144 | +0.807% |
| 2026-06-03 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 184 | +0.807% |
| 2026-06-02 | 9.9100 | 9.9150 | 9.9100 | 9.9100 | 0.000% | 14,272 | +0.807% |
| 2026-06-01 | 9.9150 | 9.9200 | 9.9100 | 9.9100 | 0.000% | 16,670 | +0.807% |
| 2026-05-29 | 9.9200 | 9.9200 | 9.9100 | 9.9100 | 0.000% | 5,010 | +0.807% |
| 2026-05-27 | 9.9100 | 9.9200 | 9.9000 | 9.9100 | +0.101% | 49,471 | +0.807% |
| 2026-05-26 | 9.9100 | 9.9100 | 9.9000 | 9.9000 | -0.101% | 1,129 | +0.909% |
| 2026-05-22 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 901 | +0.807% |
| 2026-05-21 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 1,450 | +0.807% |
| 2026-05-20 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.101% | 900 | +0.807% |
| 2026-05-19 | 9.9100 | 9.9100 | 9.9000 | 9.9000 | -0.101% | 2,700 | +0.909% |
| 2026-05-18 | 9.9300 | 9.9300 | 9.9050 | 9.9100 | 0.000% | 7,116 | +0.807% |
| 2026-05-15 | 9.9100 | 9.9100 | 9.9000 | 9.9100 | 0.000% | 3,668 | +0.807% |
| 2026-05-14 | 9.9100 | 9.9100 | 9.9050 | 9.9100 | +0.101% | 22,336 | +0.807% |
| 2026-05-13 | 9.8900 | 9.9150 | 9.8900 | 9.9000 | 0.000% | 1,811,262 | +0.909% |
| 2026-05-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 3,611 | +0.909% |
| 2026-05-08 | 9.8600 | 9.9000 | 9.8600 | 9.9000 | +0.101% | 2,810 | +0.909% |
| 2026-05-07 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 0.000% | 50,004 | +1.011% |
| 2026-05-06 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -0.202% | 50,031 | +1.011% |
| 2026-04-30 | 9.9000 | 9.9100 | 9.8800 | 9.9100 | +0.101% | 777 | +0.807% |
| 2026-04-29 | 9.8600 | 9.9000 | 9.8600 | 9.9000 | +0.202% | 985,796 | +0.909% |
| 2026-04-28 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | 0.000% | 810 | +1.113% |
| 2026-04-27 | 9.9000 | 9.9000 | 9.8800 | 9.8800 | -0.101% | 83,314 | +1.113% |
| 2026-04-22 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | 0.000% | 284,804 | +1.011% |
| 2026-04-21 | 9.9400 | 9.9400 | 9.8600 | 9.8900 | -0.503% | 7,212 | +1.011% |
| 2026-04-20 | 9.7900 | 9.9500 | 9.7900 | 9.9400 | 0.000% | 8,704 | +0.503% |