NYSE : MZYX
MOZAYYX Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 375.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MOZAYYX Acquisition Corp. (MZYX) closed at 10 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.99 | 9.99 | 9.99 | 10 | 2,660 | +0.05% |
| 2026-10-29 | 9.995 | 10 | 9.995 | 9.995 | 5,224 | +0.10% |
| 2026-10-28 | 9.99 | 9.99 | 9.98 | 9.985 | 24,678 | -0.05% |
| 2026-10-27 | 9.99 | 9.99 | 9.99 | 9.99 | 767 | +0.00% |
| 2026-10-23 | 9.99 | 9.99 | 9.99 | 9.99 | 202,796 | +0.00% |
| 2026-10-21 | 9.99 | 9.995 | 9.99 | 9.99 | 203,480 | +0.00% |
| 2026-10-20 | 9.99 | 9.99 | 9.985 | 9.99 | 4,273 | +0.20% |
| 2026-10-19 | 9.98 | 9.98 | 9.97 | 9.97 | 3,833 | -0.10% |
| 2026-10-16 | 9.98 | 9.985 | 9.98 | 9.98 | 23,715 | +0.00% |
| 2026-10-15 | 9.985 | 9.99 | 9.98 | 9.98 | 28,213 | -0.10% |
| 2026-10-14 | 10 | 10 | 9.99 | 9.99 | 101,602 | +0.00% |
| 2026-10-13 | 9.99 | 9.99 | 9.99 | 9.99 | 21,343 | -0.01% |
| 2026-10-12 | 9.99 | 9.991 | 9.99 | 9.991 | 1,458 | +0.01% |
| 2026-10-08 | 9.98 | 9.99 | 9.98 | 9.99 | 52,188 | -0.10% |
| 2026-10-07 | 9.98 | 10 | 9.98 | 10 | 31,582 | +0.00% |
| 2026-10-06 | 9.98 | 10 | 9.98 | 10 | 345 | +0.00% |
| 2026-10-05 | 9.98 | 10 | 9.98 | 10 | 230 | +0.10% |
| 2026-10-01 | 9.98 | 9.99 | 9.98 | 9.99 | 48,991 | +0.10% |
| 2026-09-30 | 9.98 | 9.98 | 9.98 | 9.98 | 162 | -0.15% |
| 2026-09-29 | 9.98 | 9.995 | 9.98 | 9.995 | 235 | -0.05% |
| 2026-09-28 | 9.98 | 10 | 9.98 | 10 | 238 | +0.00% |
| 2026-09-25 | 9.99 | 10 | 9.99 | 10 | 31,134 | +0.10% |
| 2026-09-24 | 9.99 | 9.99 | 9.99 | 9.99 | 118 | -0.10% |
| 2026-09-23 | 9.99 | 10 | 9.99 | 10 | 11,599 | +0.10% |
| 2026-09-22 | 9.99 | 9.995 | 9.99 | 9.99 | 432 | +0.00% |
| 2026-09-18 | 9.98 | 9.99 | 9.98 | 9.99 | 742 | +0.10% |
| 2026-09-17 | 10 | 10.03 | 9.98 | 9.98 | 345,080 | -0.10% |
| 2026-09-16 | 9.99 | 9.99 | 9.99 | 9.99 | 202 | -0.10% |
| 2026-09-14 | 10.015 | 10.015 | 10 | 10 | 1,292 | -0.10% |
| 2026-09-11 | 9.99 | 10.01 | 9.99 | 10.01 | 802 | +0.20% |
| 2026-09-10 | 9.99 | 9.99 | 9.99 | 9.99 | 50,312 | -0.10% |
| 2026-09-09 | 9.99 | 10 | 9.99 | 10 | 203,967 | +0.10% |
| 2026-09-08 | 9.99 | 9.99 | 9.99 | 9.99 | 7,773 | +0.00% |
| 2026-09-04 | 9.99 | 9.99 | 9.99 | 9.99 | 94,766 | +0.10% |
| 2026-09-03 | 9.98 | 9.98 | 9.98 | 9.98 | 486 | -0.10% |
| 2026-09-02 | 9.97 | 9.99 | 9.97 | 9.99 | 7,076 | +0.10% |
| 2026-09-01 | 9.97 | 9.98 | 9.97 | 9.98 | 30,305 | +0.10% |
| 2026-08-31 | 9.97 | 9.97 | 9.97 | 9.97 | 228 | -0.05% |
| 2026-08-28 | 9.97 | 9.975 | 9.97 | 9.975 | 1,209 | +0.05% |
| 2026-08-27 | 9.97 | 9.975 | 9.97 | 9.97 | 1,263 | +0.00% |
| 2026-08-26 | 9.95 | 9.97 | 9.95 | 9.97 | 7,422 | +0.02% |
| 2026-08-25 | 9.95 | 9.968 | 9.95 | 9.968 | 1,792 | +0.08% |
| 2026-08-24 | 9.95 | 9.96 | 9.95 | 9.96 | 3,809 | +0.10% |
| 2026-08-21 | 9.91 | 10 | 9.91 | 9.95 | 72,307 | -0.15% |
| 2026-08-20 | 9.95 | 10.02 | 9.95 | 9.965 | 1,732 | -0.15% |
| 2026-08-19 | 9.95 | 9.98 | 9.95 | 9.98 | 7,730 | +0.10% |
| 2026-08-18 | 9.95 | 9.98 | 9.95 | 9.97 | 2,864 | +0.20% |
| 2026-08-17 | 9.95 | 9.95 | 9.95 | 9.95 | 1,287 | +0.00% |
| 2026-08-14 | 9.95 | 9.95 | 9.95 | 9.95 | 123,400 | +0.00% |
| 2026-08-13 | 9.95 | 9.95 | 9.95 | 9.95 | 113 | -0.10% |
| 2026-08-12 | 9.98 | 9.98 | 9.95 | 9.96 | 16,389 | +0.40% |
| 2026-08-11 | 9.94 | 9.95 | 9.92 | 9.92 | 1,077 | +0.00% |
| 2026-08-10 | 9.92 | 9.92 | 9.92 | 9.92 | 109 | +0.00% |
| 2026-08-07 | 9.92 | 9.92 | 9.92 | 9.92 | 107 | +0.00% |
| 2026-08-06 | 9.92 | 9.92 | 9.92 | 9.92 | 45,459 | +0.00% |
| 2026-08-05 | 9.92 | 9.92 | 9.92 | 9.92 | 122 | -0.40% |
| 2026-08-04 | 9.95 | 9.96 | 9.95 | 9.96 | 1,829 | +0.20% |
| 2026-08-03 | 9.94 | 9.94 | 9.94 | 9.94 | 219 | -0.20% |
| 2026-07-31 | 9.926 | 9.96 | 9.92 | 9.96 | 6,632 | +0.00% |
| 2026-07-30 | 9.96 | 9.97 | 9.94 | 9.96 | 23,777 | +0.05% |
| 2026-07-29 | 9.951 | 9.955 | 9.95 | 9.955 | 2,533 | -0.55% |
| 2026-07-28 | 9.96 | 10.01 | 9.96 | 10.01 | 7,260 | +0.70% |
| 2026-07-27 | 10.08 | 10.08 | 9.94 | 9.94 | 1,257 | -0.20% |
| 2026-07-24 | 9.96 | 9.975 | 9.92 | 9.96 | 35,143 | +0.09% |
| 2026-07-23 | 9.99 | 9.99 | 9.92 | 9.951 | 20,133 | -0.59% |
| 2026-07-21 | 10.01 | 10.015 | 10 | 10.011 | 38,841 | -0.04% |
| 2026-07-15 | 10.04 | 10.05 | 10 | 10.015 | 232,725 | +0.00% |
| 2026-07-14 | 10.04 | 10.04 | 10 | 10.015 | 3,214 | -0.25% |
| 2026-07-13 | 10.04 | 10.04 | 10.04 | 10.04 | 1,075 | +0.00% |
| 2026-07-10 | 10.04 | 10.04 | 10.04 | 10.04 | 373 | +0.00% |
| 2026-07-08 | 9.99 | 10.04 | 9.99 | 10.04 | 18,302 | -0.30% |
| 2026-07-07 | 10.07 | 10.1 | 10.04 | 10.07 | 17,462 | +0.15% |
| 2026-07-06 | 10.08 | 10.08 | 10.04 | 10.055 | 5,230 | +0.15% |
| 2026-07-02 | 10.01 | 10.08 | 10.01 | 10.04 | 274,973 | -0.50% |
| 2026-07-01 | 9.98 | 10.1 | 9.97 | 10.09 | 62,005 | +1.20% |
| 2026-06-30 | 9.92 | 9.99 | 9.92 | 9.97 | 88,490 | +0.50% |
| 2026-06-29 | 9.92 | 9.92 | 9.92 | 9.92 | 27,265 | +0.10% |
| 2026-06-26 | 9.93 | 9.93 | 9.91 | 9.91 | 2,321 | +0.00% |
| 2026-06-25 | 9.92 | 9.92 | 9.905 | 9.91 | 63,950 | +0.10% |
| 2026-06-24 | 9.94 | 9.94 | 9.9 | 9.9 | 24,384 | -0.30% |
| 2026-06-23 | 9.93 | 9.93 | 9.93 | 9.93 | 7,900 | -0.20% |
| 2026-06-17 | 9.939 | 9.95 | 9.93 | 9.95 | 12,152 | +0.10% |
| 2026-06-16 | 9.92 | 9.94 | 9.92 | 9.94 | 32,141 | +0.40% |
| 2026-06-15 | 9.93 | 9.93 | 9.9 | 9.9 | 2,632 | -0.20% |
| 2026-06-12 | 9.9 | 9.93 | 9.9 | 9.92 | 209,148 | +0.00% |
| 2026-06-11 | 9.9 | 9.92 | 9.9 | 9.92 | 363,946 | +0.20% |
| 2026-06-10 | 9.91 | 9.92 | 9.9 | 9.9 | 197,505 | -0.10% |
| 2026-06-09 | 9.92 | 9.92 | 9.91 | 9.91 | 267,144 | +0.00% |
| 2026-06-03 | 9.91 | 9.91 | 9.91 | 9.91 | 184 | +0.00% |
| 2026-06-02 | 9.91 | 9.915 | 9.91 | 9.91 | 14,272 | +0.00% |
| 2026-06-01 | 9.915 | 9.92 | 9.91 | 9.91 | 16,670 | +0.00% |
| 2026-05-29 | 9.92 | 9.92 | 9.91 | 9.91 | 5,010 | +0.00% |
| 2026-05-27 | 9.91 | 9.92 | 9.9 | 9.91 | 49,471 | +0.10% |
| 2026-05-26 | 9.91 | 9.91 | 9.9 | 9.9 | 1,129 | -0.10% |
| 2026-05-22 | 9.91 | 9.91 | 9.91 | 9.91 | 901 | +0.00% |
| 2026-05-21 | 9.91 | 9.91 | 9.91 | 9.91 | 1,450 | +0.00% |
| 2026-05-20 | 9.91 | 9.91 | 9.91 | 9.91 | 900 | +0.10% |
| 2026-05-19 | 9.91 | 9.91 | 9.9 | 9.9 | 2,700 | -0.10% |
| 2026-05-18 | 9.93 | 9.93 | 9.905 | 9.91 | 7,116 | +0.00% |
| 2026-05-15 | 9.91 | 9.91 | 9.9 | 9.91 | 3,667 | +0.00% |
| 2026-05-14 | 9.91 | 9.91 | 9.905 | 9.91 | 22,336 | +0.10% |
| 2026-05-13 | 9.89 | 9.915 | 9.89 | 9.9 | 1,811,262 | +0.00% |
| 2026-05-11 | 9.9 | 9.9 | 9.9 | 9.9 | 3,611 | +0.00% |
| 2026-05-08 | 9.86 | 9.9 | 9.86 | 9.9 | 2,810 | +0.10% |
| 2026-05-07 | 9.89 | 9.89 | 9.89 | 9.89 | 50,004 | +0.00% |
| 2026-05-06 | 9.89 | 9.89 | 9.89 | 9.89 | 50,031 | -0.20% |
| 2026-04-30 | 9.9 | 9.91 | 9.88 | 9.91 | 777 | +0.10% |