MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.23	30.23	29.08	29.87	29.87	-3.30%	23,775
Apr 27, 2026	32.72	32.72	30.74	30.89	30.89	-4.63%	33,441
Apr 24, 2026	31.56	32.80	31.56	32.39	32.39	3.05%	39,529
Apr 23, 2026	32.42	32.88	31.16	31.43	31.43	-3.20%	25,169
Apr 22, 2026	32.99	33.52	32.35	32.47	32.47	1.18%	33,907
Apr 21, 2026	34.37	35.14	31.82	32.09	32.09	-6.69%	56,974
Apr 20, 2026	33.46	34.56	32.92	34.39	34.39	1.57%	18,133
Apr 17, 2026	34.58	34.97	33.57	33.86	33.86	1.75%	45,185
Apr 16, 2026	34.06	34.06	32.60	33.28	33.28	-1.95%	24,479
Apr 15, 2026	32.67	34.20	32.27	33.94	33.94	2.97%	43,631
Apr 14, 2026	34.27	34.64	32.65	32.96	32.96	-2.02%	40,605
Apr 13, 2026	33.51	33.95	33.14	33.64	33.64	-1.95%	29,925
Apr 10, 2026	35.49	35.49	33.96	34.31	34.31	1.30%	62,426
Apr 9, 2026	33.37	34.94	33.37	33.87	33.87	1.23%	46,252
Apr 8, 2026	35.00	35.49	33.10	33.46	33.46	11.91%	94,731
Apr 7, 2026	29.94	30.46	29.08	29.90	29.90	-0.13%	56,128
Apr 6, 2026	30.55	31.69	29.40	29.94	29.94	0.07%	71,419
Apr 2, 2026	28.58	31.91	28.33	29.92	29.92	-1.32%	36,182
Apr 1, 2026	29.84	30.90	29.30	30.32	30.32	4.52%	82,298
Mar 31, 2026	27.28	29.23	27.23	29.01	29.01	9.76%	99,992
Mar 30, 2026	26.22	26.81	26.15	26.43	26.43	2.64%	28,605
Mar 27, 2026	26.11	26.89	25.43	25.75	25.75	-4.42%	18,942
Mar 26, 2026	28.69	28.69	26.94	26.94	26.94	-7.45%	16,633
Mar 25, 2026	27.06	29.22	27.06	29.11	29.11	10.94%	76,061
Mar 24, 2026	23.92	26.63	23.92	26.24	26.24	6.49%	43,253
Mar 23, 2026	24.53	25.62	24.44	24.64	24.61	3.88%	38,169
Mar 20, 2026	25.55	25.63	23.58	23.72	23.69	-9.71%	39,831
Mar 19, 2026	25.45	26.45	24.45	26.27	26.24	-0.27%	51,578
Mar 18, 2026	27.17	27.65	26.34	26.34	26.31	-4.57%	21,367
Mar 17, 2026	27.66	28.20	26.85	27.60	27.57	1.47%	15,384
Mar 16, 2026	27.35	28.00	26.71	27.20	27.17	6.88%	59,488
Mar 13, 2026	26.64	27.30	25.45	25.45	25.42	-3.53%	27,684
Mar 12, 2026	28.24	28.33	26.25	26.38	26.35	-10.06%	63,909
Mar 11, 2026	29.21	29.40	28.62	29.33	29.29	0.41%	37,087
Mar 10, 2026	28.95	30.45	28.95	29.21	29.17	3.00%	64,541
Mar 9, 2026	27.09	28.61	25.73	28.36	28.33	0.85%	121,567
Mar 6, 2026	28.22	29.84	27.97	28.12	28.09	-6.83%	63,642
Mar 5, 2026	33.20	33.20	29.64	30.18	30.14	-9.34%	84,797
Mar 4, 2026	31.24	33.72	30.71	33.29	33.25	9.29%	87,875
Mar 3, 2026	31.17	31.48	27.70	30.46	30.42	-15.53%	114,902
Mar 2, 2026	35.94	36.84	34.90	36.06	36.02	-5.23%	49,706
Feb 27, 2026	37.17	38.85	36.47	38.05	38.00	0.79%	38,761
Feb 26, 2026	37.42	37.98	36.35	37.75	37.70	0.67%	22,693
Feb 25, 2026	37.84	37.88	36.41	37.50	37.45	0.27%	46,051
Feb 24, 2026	36.36	37.77	35.09	37.40	37.35	2.97%	61,843
Feb 23, 2026	36.95	38.60	35.32	36.32	36.28	-6.25%	109,220
Feb 20, 2026	37.35	38.74	36.89	38.74	38.69	5.30%	82,568
Feb 19, 2026	36.96	37.43	36.26	36.79	36.75	-1.29%	65,235
Feb 18, 2026	38.54	38.97	36.78	37.27	37.22	-2.36%	47,095
Feb 17, 2026	38.28	38.33	36.59	38.17	38.12	-0.91%	62,074
Feb 13, 2026	37.40	38.52	36.27	38.52	38.47	3.97%	39,275
Feb 12, 2026	38.70	39.27	36.23	37.05	37.00	-2.93%	64,527
Feb 11, 2026	38.29	38.30	36.42	38.17	38.12	0.77%	40,654
Feb 10, 2026	38.18	38.50	37.11	37.88	37.83	-0.68%	51,223
Feb 9, 2026	37.00	38.24	37.00	38.14	38.09	3.08%	93,187
Feb 6, 2026	34.54	37.00	33.93	37.00	36.95	12.02%	74,432
Feb 5, 2026	32.87	34.06	31.65	33.03	32.99	-1.90%	42,575
Feb 4, 2026	35.92	35.92	32.48	33.67	33.63	-5.24%	95,019
Feb 3, 2026	33.10	36.00	33.10	35.53	35.49	12.97%	90,022
Feb 2, 2026	30.94	32.46	30.94	31.45	31.41	0.90%	36,370
Jan 30, 2026	34.97	34.97	30.87	31.17	31.13	-13.01%	100,508
Jan 29, 2026	37.01	37.70	34.17	35.83	35.79	-0.99%	74,748
Jan 28, 2026	35.67	36.47	35.00	36.19	36.15	4.02%	67,995
Jan 27, 2026	34.86	35.00	33.75	34.79	34.75	3.91%	97,457
Jan 26, 2026	33.01	35.02	33.01	33.48	33.44	2.39%	80,764
Jan 23, 2026	32.37	32.70	31.59	32.70	32.66	1.27%	31,920
Jan 22, 2026	32.24	32.99	31.86	32.29	32.25	1.64%	34,432
Jan 21, 2026	31.93	33.03	31.53	31.77	31.73	2.88%	78,277
Jan 20, 2026	30.04	31.26	29.67	30.88	30.84	3.14%	41,085
Jan 16, 2026	28.90	30.20	28.78	29.94	29.90	2.25%	22,153
Jan 15, 2026	29.55	30.53	28.97	29.28	29.24	-0.10%	67,322
Jan 14, 2026	27.96	29.48	27.96	29.31	29.27	5.39%	32,395
Jan 13, 2026	28.05	28.30	27.55	27.81	27.78	-0.24%	29,858
Jan 12, 2026	26.92	28.15	26.92	27.88	27.84	4.37%	29,630
Jan 9, 2026	26.52	26.89	25.78	26.71	26.68	2.53%	44,530
Jan 8, 2026	25.15	26.31	24.99	26.05	26.02	2.10%	28,399
Jan 7, 2026	25.19	25.86	24.56	25.51	25.48	-0.30%	14,906
Jan 6, 2026	26.60	26.75	25.49	25.59	25.56	-2.70%	41,875
Jan 5, 2026	25.27	26.72	24.53	26.30	26.27	3.71%	64,423
Jan 2, 2026	25.79	26.39	24.89	25.36	25.33	1.48%	24,566
Dec 31, 2025	25.39	25.39	24.57	24.99	24.96	-0.95%	27,801
Dec 30, 2025	26.59	26.62	25.06	25.23	25.20	-4.25%	20,475
Dec 29, 2025	26.93	26.93	26.20	26.35	26.32	-2.70%	34,672
Dec 26, 2025	27.21	27.25	26.64	27.08	27.05	1.16%	23,540
Dec 24, 2025	27.33	27.33	26.37	26.77	26.74	-0.67%	19,733
Dec 23, 2025	25.82	26.95	25.82	26.95	26.92	4.66%	35,500
Dec 22, 2025	25.25	25.98	24.53	25.75	25.56	4.46%	24,205
Dec 19, 2025	24.40	25.31	24.40	24.65	24.47	-0.12%	27,424
Dec 18, 2025	23.71	24.68	23.42	24.68	24.50	5.61%	16,352
Dec 17, 2025	24.20	24.29	23.10	23.37	23.20	-3.63%	57,055
Dec 16, 2025	24.87	25.06	24.11	24.25	24.07	-3.27%	34,798
Dec 15, 2025	25.88	26.27	25.03	25.07	24.89	-1.15%	18,459
Dec 12, 2025	25.78	25.91	24.13	25.36	25.18	-1.24%	30,452
Dec 11, 2025	23.75	26.11	23.75	25.68	25.49	7.90%	55,075
Dec 10, 2025	23.97	23.97	23.25	23.80	23.63	-0.25%	18,967
Dec 9, 2025	23.11	24.23	23.10	23.86	23.69	2.14%	17,996
Dec 8, 2025	23.64	23.65	23.07	23.36	23.19	-0.09%	22,683
Dec 5, 2025	23.72	24.09	23.29	23.38	23.21	-0.43%	21,855
Dec 4, 2025	23.26	23.56	23.10	23.48	23.31	1.57%	3,006
Dec 3, 2025	23.35	23.54	22.91	23.12	22.95	-1.03%	26,249