MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.67	29.20	28.45	28.58	28.58	-0.72%	7,269
Jun 25, 2026	27.35	28.91	27.17	28.79	28.79	6.51%	39,526
Jun 24, 2026	27.45	27.45	26.66	27.03	27.03	-3.64%	15,871
Jun 23, 2026	27.82	28.67	27.50	28.05	28.05	-5.02%	19,042
Jun 22, 2026	30.95	30.95	29.47	29.76	29.53	-4.71%	18,303
Jun 18, 2026	32.75	32.75	31.22	31.23	30.99	-0.16%	14,948
Jun 17, 2026	32.39	33.25	30.97	31.28	31.04	-2.72%	18,764
Jun 16, 2026	32.55	32.73	31.83	32.15	31.91	1.15%	10,782
Jun 15, 2026	32.78	33.22	31.73	31.79	31.55	1.57%	31,103
Jun 12, 2026	30.67	32.05	30.67	31.30	31.06	4.13%	40,359
Jun 11, 2026	27.14	30.25	27.12	30.06	29.83	11.05%	47,010
Jun 10, 2026	27.31	28.05	26.90	27.07	26.86	-1.06%	9,792
Jun 9, 2026	28.10	28.60	26.49	27.36	27.15	-0.55%	30,375
Jun 8, 2026	28.51	28.59	27.51	27.51	27.30	-0.76%	15,077
Jun 5, 2026	29.88	29.88	27.56	27.72	27.51	-9.22%	21,541
Jun 4, 2026	30.79	30.96	30.25	30.54	30.30	-2.41%	10,076
Jun 3, 2026	32.02	32.41	31.23	31.29	31.05	-3.80%	18,069
Jun 2, 2026	31.52	33.11	31.51	32.53	32.27	4.25%	19,140
Jun 1, 2026	31.01	31.60	30.27	31.20	30.96	-2.26%	17,579
May 29, 2026	31.69	31.92	30.48	31.92	31.67	-0.90%	37,544
May 28, 2026	33.01	33.30	31.90	32.21	31.96	-2.63%	14,306
May 27, 2026	32.25	33.49	32.13	33.08	32.83	2.35%	19,159
May 26, 2026	31.11	32.54	31.08	32.32	32.07	4.01%	30,972
May 22, 2026	31.61	31.61	30.39	31.07	30.84	-0.02%	17,045
May 21, 2026	31.21	31.83	30.54	31.08	30.84	-2.45%	12,125
May 20, 2026	31.22	32.16	30.66	31.86	31.61	3.51%	8,409
May 19, 2026	30.13	31.11	29.81	30.78	30.54	-1.89%	26,138
May 18, 2026	31.15	31.37	30.29	31.37	31.13	2.56%	20,487
May 15, 2026	31.22	31.33	30.00	30.59	30.35	-7.05%	68,613
May 14, 2026	34.28	35.35	32.35	32.91	32.66	-4.49%	21,961
May 13, 2026	34.16	35.33	34.16	34.46	34.19	1.09%	11,321
May 12, 2026	33.18	34.20	33.18	34.09	33.82	-0.59%	20,128
May 11, 2026	34.64	35.19	34.04	34.29	34.03	0.70%	32,625
May 8, 2026	33.73	35.05	33.57	34.05	33.79	1.75%	28,245
May 7, 2026	33.60	34.79	33.04	33.46	33.21	0.13%	22,391
May 6, 2026	32.34	33.55	31.83	33.42	33.16	7.36%	38,016
May 5, 2026	29.79	31.65	29.79	31.13	30.89	7.05%	55,758
May 4, 2026	30.37	30.53	28.95	29.08	28.86	-3.39%	13,734
May 1, 2026	30.06	31.77	29.82	30.10	29.87	0.60%	40,638
Apr 30, 2026	28.78	30.03	28.78	29.92	29.69	3.96%	30,843
Apr 29, 2026	29.44	29.75	28.74	28.78	28.56	-3.65%	16,157
Apr 28, 2026	30.23	30.23	29.08	29.87	29.64	-3.30%	23,782
Apr 27, 2026	32.72	32.72	30.74	30.89	30.65	-4.63%	33,444
Apr 24, 2026	31.56	32.80	31.56	32.39	32.14	3.05%	39,529
Apr 23, 2026	32.42	32.88	31.16	31.43	31.19	-3.20%	25,169
Apr 22, 2026	32.99	33.52	32.35	32.47	32.22	1.18%	33,908
Apr 21, 2026	34.37	35.14	31.82	32.09	31.84	-6.69%	57,720
Apr 20, 2026	33.46	34.56	32.92	34.39	34.13	1.57%	18,660
Apr 17, 2026	34.58	34.97	33.57	33.86	33.60	1.75%	45,276
Apr 16, 2026	34.06	34.06	32.60	33.28	33.02	-1.95%	24,479
Apr 15, 2026	32.67	34.20	32.27	33.94	33.68	2.97%	43,684
Apr 14, 2026	34.27	34.64	32.65	32.96	32.71	-2.02%	41,216
Apr 13, 2026	33.51	33.95	33.14	33.64	33.38	-1.95%	29,925
Apr 10, 2026	35.49	35.49	33.96	34.31	34.05	1.30%	63,100
Apr 9, 2026	33.37	34.94	33.37	33.87	33.61	1.23%	46,252
Apr 8, 2026	35.00	35.49	33.10	33.46	33.20	11.91%	94,951
Apr 7, 2026	29.94	30.46	29.08	29.90	29.67	-0.13%	56,250
Apr 6, 2026	30.55	31.69	29.40	29.94	29.71	0.07%	71,425
Apr 2, 2026	28.58	31.91	28.33	29.92	29.69	-1.32%	36,182
Apr 1, 2026	29.84	30.90	29.30	30.32	30.09	4.52%	82,516
Mar 31, 2026	27.28	29.23	27.23	29.01	28.79	9.76%	100,102
Mar 30, 2026	26.22	26.81	26.15	26.43	26.23	2.64%	28,605
Mar 27, 2026	26.11	26.89	25.43	25.75	25.55	-4.42%	19,377
Mar 26, 2026	28.69	28.69	26.94	26.94	26.73	-7.45%	18,250
Mar 25, 2026	27.06	29.22	27.06	29.11	28.89	10.94%	76,662
Mar 24, 2026	23.92	26.63	23.92	26.24	26.04	6.61%	43,253
Mar 23, 2026	24.53	25.62	24.44	24.64	24.42	3.88%	38,169
Mar 20, 2026	25.55	25.63	23.58	23.72	23.51	-9.71%	39,831
Mar 19, 2026	25.45	26.45	24.45	26.27	26.04	-0.27%	51,578
Mar 18, 2026	27.17	27.65	26.34	26.34	26.11	-4.57%	21,367
Mar 17, 2026	27.66	28.20	26.85	27.60	27.36	1.47%	15,384
Mar 16, 2026	27.35	28.00	26.71	27.20	26.96	6.88%	59,488
Mar 13, 2026	26.64	27.30	25.45	25.45	25.23	-3.53%	27,684
Mar 12, 2026	28.24	28.33	26.25	26.38	26.15	-10.06%	63,909
Mar 11, 2026	29.21	29.40	28.62	29.33	29.07	0.41%	37,087
Mar 10, 2026	28.95	30.45	28.95	29.21	28.95	3.00%	64,541
Mar 9, 2026	27.09	28.61	25.73	28.36	28.11	0.85%	121,567
Mar 6, 2026	28.22	29.84	27.97	28.12	27.87	-6.83%	63,642
Mar 5, 2026	33.20	33.20	29.64	30.18	29.92	-9.34%	84,797
Mar 4, 2026	31.24	33.72	30.71	33.29	33.00	9.29%	87,875
Mar 3, 2026	31.17	31.48	27.70	30.46	30.19	-15.53%	114,902
Mar 2, 2026	35.94	36.84	34.90	36.06	35.74	-5.23%	49,706
Feb 27, 2026	37.17	38.85	36.47	38.05	37.72	0.79%	38,761
Feb 26, 2026	37.42	37.98	36.35	37.75	37.42	0.67%	22,693
Feb 25, 2026	37.84	37.88	36.41	37.50	37.17	0.27%	46,051
Feb 24, 2026	36.36	37.77	35.09	37.40	37.07	2.97%	61,843
Feb 23, 2026	36.95	38.60	35.32	36.32	36.00	-6.25%	109,220
Feb 20, 2026	37.35	38.74	36.89	38.74	38.40	5.30%	82,568
Feb 19, 2026	36.96	37.43	36.26	36.79	36.47	-1.29%	65,235
Feb 18, 2026	38.54	38.97	36.78	37.27	36.94	-2.36%	47,095
Feb 17, 2026	38.28	38.33	36.59	38.17	37.84	-0.91%	62,074
Feb 13, 2026	37.40	38.52	36.27	38.52	38.18	3.97%	39,275
Feb 12, 2026	38.70	39.27	36.23	37.05	36.73	-2.93%	64,527
Feb 11, 2026	38.29	38.30	36.42	38.17	37.84	0.77%	40,654
Feb 10, 2026	38.18	38.50	37.11	37.88	37.55	-0.68%	51,223
Feb 9, 2026	37.00	38.24	37.00	38.14	37.81	3.08%	93,187
Feb 6, 2026	34.54	37.00	33.93	37.00	36.68	12.02%	74,432
Feb 5, 2026	32.87	34.06	31.65	33.03	32.74	-1.90%	42,575
Feb 4, 2026	35.92	35.92	32.48	33.67	33.38	-5.24%	95,019
Feb 3, 2026	33.10	36.00	33.10	35.53	35.22	12.97%	90,022