Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MX	5.17	5.17	4.82	5.09	0.155	408,426	1,304	4.70	5.08
2024-05-02	Z	MX	4.92	4.965	4.78	4.93	0.02	352,965	1,516	4.49	5.59
2024-05-01	Z	MX	5.01	5.06	4.84	4.91	-0.105	224,923	1,530	4.58	5.42
2024-04-30	Z	MX	4.96	5.08	4.96	5.02	0.015	187,707	1,201	4.73	5.56
2024-04-29	Z	MX	4.99	5.08	4.96	5.00		202,844	1,342	4.35	5.42
2024-04-26	Z	MX	4.73	5.03	4.73	5.00	0.225	190,352	1,982	4.56	9.99
2024-04-25	Z	MX	4.82	4.83	4.70	4.78	-0.045	236,349	1,093	4.56	5.23
2024-04-24	Z	MX	4.87	4.98	4.78	4.83	-0.035	198,352	1,079	4.75	5.41
2024-04-23	Z	MX	4.85	4.92	4.83	4.87	0.025	196,036	884	4.75	15.00
2024-04-22	Z	MX	4.80	4.87	4.72	4.85	0.06	258,337	1,496	4.56	26.36
2024-04-19	Z	MX	4.81	4.88	4.755	4.78	-0.075	241,451	1,168	4.30	5.42
2024-04-18	Z	MX	4.92	4.955	4.84	4.87	-0.05	290,511	1,437	4.85	4.86
2024-04-17	Z	MX	5.01	5.02	4.92	4.93	-0.05	295,116	1,162	4.90	5.42
2024-04-16	Z	MX	5.08	5.107	4.91	4.99	-0.09	424,756	1,674	4.90	5.69
2024-04-15	Z	MX	5.2299	5.26	5.095	5.1099	-0.1501	297,297	1,276	5.10	5.59
2024-04-12	Z	MX	5.34	5.37	5.195	5.26	-0.12	407,460	1,077	4.67	5.83
2024-04-11	Z	MX	5.40	5.41	5.23	5.38	-0.01	301,672	1,365	4.78	5.88
2024-04-10	Z	MX	5.31	5.40	5.21	5.39	0.03	356,929	1,646	4.76	5.88
2024-04-09	Z	MX	5.36	5.40	5.30	5.36	0.025	217,643	1,012	4.81	5.85
2024-04-08	Z	MX	5.32	5.43	5.2037	5.34	0.04	350,087	1,898	4.76	5.86
2024-04-05	Z	MX	5.45	5.455	5.22	5.31	-0.16	423,493	1,494	5.00	5.92
2024-04-04	Z	MX	5.51	5.635	5.45	5.47	-0.035	240,437	1,070	4.96	6.13
2024-04-03	Z	MX	5.48	5.55	5.445	5.49	0.01	237,582	939	4.97	6.00
2024-04-02	Z	MX	5.56	5.59	5.46	5.49	-0.15	335,864	2,293	4.85	6.06
2024-04-01	Z	MX	5.59	5.75	5.5402	5.65	0.065	234,091	1,169	5.10	5.75
2024-03-29	Z	MX	5.58	5.61	5.535	5.58	0.035	0	0	5.03	6.50
2024-03-28	Z	MX	5.58	5.61	5.535	5.58	0.035	279,277	1,357	5.03	6.50
2024-03-27	Z	MX	5.59	5.68	5.50	5.55	-0.01	594,867	1,619	5.16	5.84
2024-03-26	Z	MX	5.36	5.58	5.315	5.56	0.21	735,095	1,639	4.94	6.18
2024-03-25	Z	MX	5.52	5.55	5.35	5.36	-0.19	257,900	1,141	5.30	6.02
2024-03-22	Z	MX	5.64	5.65	5.53	5.56	-0.085	223,890	1,326	5.30	6.08
2024-03-21	Z	MX	5.68	5.765	5.62	5.64	-0.02	274,946	1,472	5.60	6.17
2024-03-20	Z	MX	5.62	5.69	5.57	5.66	0.045	208,509	1,424	5.20	6.19
2024-03-19	Z	MX	5.54	5.705	5.53	5.62	0.02	417,265	1,797	5.12	6.00
2024-03-18	Z	MX	5.85	5.85	5.57	5.60	-0.21	292,109	1,316	5.03	5.65
2024-03-15	Z	MX	5.70	5.849	5.57	5.81	0.225	1,172,856	2,318	5.22	5.90
2024-03-14	Z	MX	5.64	5.64	5.47	5.58	0.09	1,215,628	3,813	5.65	6.00
2024-03-13	Z	MX	5.78	6.00	5.46	5.49	-0.01	476,821	2,195	5.55	5.75
2024-03-12	Z	MX	5.55	5.57	5.44	5.50	-0.035	271,716	1,717	5.66	6.18
2024-03-11	Z	MX	5.61	5.66	5.50	5.53	-0.09	313,529	1,807	5.30	5.80
2024-03-08	Z	MX	5.65	5.74	5.585	5.62	0.02	429,128	1,795	5.13	6.29
2024-03-07	Z	MX	5.52	5.70	5.52	5.60	0.105	271,139	1,754	5.13	5.80
2024-03-06	Z	MX	5.40	5.65	5.30	5.49	0.11	555,728	2,274	4.95	6.13
2024-03-05	Z	MX	5.47	5.4892	5.175	5.37	-0.13	1,196,949	4,682	4.85	5.91
2024-03-04	Z	MX	5.82	5.82	5.36	5.50	-0.29	1,530,100	4,899	5.00	5.80
2024-03-01	Z	MX	5.6209	5.879	5.50	5.78	0.08	714,773	2,783	5.29	6.32
2024-02-29	Z	MX	6.42	6.44	5.41	5.70	-0.99	3,032,408	6,777	5.07	6.39
2024-02-28	Z	MX	6.59	6.855	6.48	6.69	0.16	800,214	2,854	5.90	6.85
2024-02-27	Z	MX	6.63	6.711	6.52	6.52	-0.11	325,222	1,592	5.87	7.41
2024-02-26	Z	MX	6.48	6.66	6.41	6.63	0.11	250,629	1,543	5.72	7.04
2024-02-23	Z	MX	6.60	6.66	6.49	6.50	-0.09	250,431	1,794	5.91	7.02
2024-02-22	Z	MX	6.42	6.64	6.29	6.60	0.21	871,810	2,528	6.05	7.04
2024-02-21	Z	MX	6.47	6.52	6.33	6.39	-0.085	528,685	2,105	6.30	7.19
2024-02-20	Z	MX	6.51	6.63	6.455	6.48	0.05	347,146	2,130	6.48	6.63
2024-02-19	Z	MX	6.48	6.59	6.43	6.43	-0.12	0	0	5.86	7.39
2024-02-16	Z	MX	6.48	6.59	6.43	6.43	-0.12	302,287	1,711	5.86	7.39
2024-02-15	Z	MX	6.71	6.79	6.54	6.55	-0.135	317,373	2,318	5.86	7.33
2024-02-14	Z	MX	6.57	6.69	6.515	6.68	0.15	363,034	1,899	5.86	7.48
2024-02-13	Z	MX	6.60	6.6164	6.45	6.52	-0.27	377,458	1,267	5.93	7.04
2024-02-12	Z	MX	6.78	6.925	6.78	6.80	0.03	235,869	1,037	6.21	7.64
2024-02-09	Z	MX	6.74	6.83	6.61	6.77	0.06	305,680	1,273	6.21	7.47
2024-02-08	Z	MX	6.67	6.81	6.67	6.72	0.08	254,757	1,506	6.39	7.58
2024-02-07	Z	MX	6.52	6.68	6.46	6.65	0.135	249,022	1,505	5.86	7.36
2024-02-06	Z	MX	6.50	6.52	6.41	6.51	0.01	277,258	1,397	5.86	7.31
2024-02-05	Z	MX	6.40	6.51	6.38	6.50	0.01	272,841	1,554	5.84	7.16