MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MZYX — MOZAYYX Acquisition Corp.
NYSEMOZAYYX Acquisition Corp.
$10.00
+0.00(+0.00%)
- O
- 9.98
- H
- 10.00
- L
- 9.98
- V
- 344
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.00
Period Return+0.6%
Period High$10.10
Period Low$9.79
Avg Daily Volume58.3K
Total Trading Days113
MZYX — Historical OHLCV Price & Volume Table
Apr 20, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.98 | $10.00 | $9.98 | $10.00 | +$0.00 | +0.00% | 344 | $10.00 | $9.98 $10.00 |
| Oct 5, 2026 | $9.98 | $10.00 | $9.98 | $10.00 | +$0.01 | +0.10% | 230 | $9.99 | $9.98 $10.00 |
| Oct 1, 2026 | $9.98 | $9.99 | $9.98 | $9.99 | +$0.01 | +0.10% | 48,991 | $9.98 | $9.98 $9.99 |
| Sep 30, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $-0.02 | -0.15% | 162 | $9.98 | $9.98 $9.98 |
| Sep 29, 2026 | $9.98 | $10.00 | $9.98 | $10.00 | $-0.01 | -0.05% | 235 | $9.99 | $9.98 $10.00 |
| Sep 28, 2026 | $9.98 | $10.00 | $9.98 | $10.00 | +$0.00 | +0.00% | 238 | $9.99 | $9.98 $10.00 |
| Sep 25, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.10% | 31,134 | $9.99 | $9.99 $10.00 |
| Sep 24, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.10% | 118 | $9.99 | $9.99 $9.99 |
| Sep 23, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.10% | 11,599 | $10.00 | $9.99 $10.00 |
| Sep 22, 2026 | $9.99 | $10.00 | $9.99 | $9.99 | +$0.00 | +0.00% | 432 | $9.99 | $9.99 $10.00 |
| Sep 18, 2026 | $9.98 | $9.99 | $9.98 | $9.99 | +$0.01 | +0.10% | 742 | $9.99 | $9.98 $9.99 |
| Sep 17, 2026 | $10.00 | $10.03 | $9.98 | $9.98 | $-0.01 | -0.10% | 345,080 | $10.00 | $9.98 $10.03 |
| Sep 16, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.10% | 202 | $10.00 | $9.99 $9.99 |
| Sep 14, 2026 | $10.02 | $10.02 | $10.00 | $10.00 | $-0.01 | -0.10% | 1,292 | $10.00 | $10.00 $10.02 |
| Sep 11, 2026 | $9.99 | $10.01 | $9.99 | $10.01 | +$0.02 | +0.20% | 802 | $10.01 | $9.99 $10.01 |
| Sep 10, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.10% | 50,312 | $9.99 | $9.99 $9.99 |
| Sep 9, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.10% | 203,967 | $10.00 | $9.99 $10.00 |
| Sep 8, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 7,773 | $9.99 | $9.99 $9.99 |
| Sep 4, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.10% | 94,838 | $9.99 | $9.99 $9.99 |
| Sep 3, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $-0.01 | -0.10% | 486 | $9.98 | $9.98 $9.98 |
| Sep 2, 2026 | $9.97 | $9.99 | $9.97 | $9.99 | +$0.01 | +0.10% | 7,076 | $9.99 | $9.97 $9.99 |
| Sep 1, 2026 | $9.97 | $9.98 | $9.97 | $9.98 | +$0.01 | +0.10% | 30,305 | $9.98 | $9.97 $9.98 |
| Aug 31, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $-0.01 | -0.05% | 478 | $9.96 | $9.97 $9.97 |
| Aug 28, 2026 | $9.97 | $9.98 | $9.97 | $9.98 | +$0.01 | +0.05% | 1,209 | $9.97 | $9.97 $9.98 |
| Aug 27, 2026 | $9.97 | $9.98 | $9.97 | $9.97 | +$0.00 | +0.00% | 1,263 | $9.97 | $9.97 $9.98 |
| Aug 26, 2026 | $9.95 | $9.97 | $9.95 | $9.97 | +$0.00 | +0.02% | 7,422 | $9.97 | $9.95 $9.97 |
| Aug 25, 2026 | $9.95 | $9.97 | $9.95 | $9.97 | +$0.01 | +0.08% | 1,812 | $9.96 | $9.95 $9.97 |
| Aug 24, 2026 | $9.95 | $9.96 | $9.95 | $9.96 | +$0.01 | +0.10% | 3,809 | $9.96 | $9.95 $9.96 |
| Aug 21, 2026 | $9.91 | $10.00 | $9.91 | $9.95 | $-0.02 | -0.15% | 73,018 | $10.61 | $9.91 $10.00 |
| Aug 20, 2026 | $9.95 | $10.02 | $9.95 | $9.97 | $-0.02 | -0.15% | 1,732 | $9.97 | $9.95 $10.02 |