MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	107.03	107.03	105.43	106.35	106.35	-2.12%	53,094
Mar 5, 2026	110.42	110.42	107.60	108.65	108.65	-2.67%	38,954
Mar 4, 2026	112.36	112.36	111.14	111.63	111.63	0.34%	16,949
Mar 3, 2026	110.83	111.41	108.20	111.25	111.25	-4.00%	42,348
Mar 2, 2026	115.38	115.91	114.43	115.88	115.88	-0.56%	33,923
Feb 27, 2026	115.61	116.61	115.61	116.54	116.54	0.65%	17,720
Feb 26, 2026	115.03	115.78	113.90	115.78	115.78	0.07%	76,559
Feb 25, 2026	116.32	116.57	115.39	115.70	115.70	0.27%	189,335
Feb 24, 2026	114.17	115.58	113.91	115.39	115.39	1.05%	137,555
Feb 23, 2026	113.22	114.30	113.11	114.19	114.19	0.71%	21,832
Feb 20, 2026	111.94	113.42	111.94	113.39	113.39	1.04%	10,350
Feb 19, 2026	111.28	112.22	110.94	112.22	112.22	-0.05%	12,276
Feb 18, 2026	111.83	112.99	111.43	112.28	112.28	0.86%	44,689
Feb 17, 2026	111.26	111.41	109.37	111.32	111.32	-1.29%	85,436
Feb 13, 2026	111.24	112.99	110.42	112.77	112.77	1.08%	11,096
Feb 12, 2026	114.11	114.33	111.50	111.56	111.56	-2.11%	53,833
Feb 11, 2026	113.97	114.05	112.83	113.97	113.97	1.46%	24,516
Feb 10, 2026	111.49	112.42	111.35	112.33	112.33	1.08%	15,448
Feb 9, 2026	109.22	111.22	109.22	111.13	111.13	2.30%	15,666
Feb 6, 2026	107.45	108.72	107.45	108.63	108.63	2.09%	27,319
Feb 5, 2026	108.27	108.42	106.09	106.41	106.41	-3.19%	50,385
Feb 4, 2026	110.76	110.76	108.64	109.92	109.92	0.79%	18,968
Feb 3, 2026	108.44	109.47	107.89	109.06	109.06	2.59%	41,743
Feb 2, 2026	105.95	106.56	105.68	106.31	106.31	0.85%	8,777
Jan 30, 2026	107.56	107.56	104.82	105.41	105.41	-4.24%	102,482
Jan 29, 2026	111.68	111.96	108.15	110.08	110.08	0.26%	59,266
Jan 28, 2026	109.24	109.87	108.70	109.79	109.79	0.26%	95,309
Jan 27, 2026	108.87	109.52	108.52	109.51	109.51	0.88%	49,968
Jan 26, 2026	109.89	109.98	108.49	108.55	108.55	0.53%	34,504
Jan 23, 2026	106.64	107.98	106.64	107.98	107.98	1.44%	12,714
Jan 22, 2026	106.12	106.86	105.88	106.45	106.45	0.52%	25,604
Jan 21, 2026	105.73	106.03	105.33	105.90	105.90	1.83%	23,455
Jan 20, 2026	103.89	104.27	103.39	104.00	104.00	0.16%	17,679
Jan 16, 2026	104.00	104.00	103.47	103.83	103.83	-0.83%	47,705
Jan 15, 2026	104.03	105.00	104.03	104.70	104.70	0.33%	23,117
Jan 14, 2026	104.13	104.51	103.67	104.36	104.36	1.21%	13,684
Jan 13, 2026	103.70	103.70	102.82	103.11	103.11	0.17%	29,878
Jan 12, 2026	102.48	103.13	102.48	102.94	102.94	1.06%	15,978
Jan 9, 2026	101.09	101.95	101.06	101.86	101.86	1.16%	10,591
Jan 8, 2026	99.18	100.69	99.18	100.69	100.69	0.52%	18,890
Jan 7, 2026	100.91	100.91	99.48	100.17	100.17	-1.07%	194,402
Jan 6, 2026	99.81	101.48	99.81	101.26	101.26	2.11%	18,561
Jan 5, 2026	98.26	99.46	98.26	99.16	99.16	1.29%	63,014
Jan 2, 2026	97.29	97.90	97.14	97.90	97.90	1.30%	21,488
Dec 31, 2025	97.34	97.34	96.64	96.64	96.64	-0.86%	6,416
Dec 30, 2025	97.52	97.85	97.48	97.48	97.48	0.27%	9,648
Dec 29, 2025	97.78	97.78	96.87	97.22	97.22	-1.65%	10,724
Dec 26, 2025	98.46	98.85	98.40	98.85	98.85	0.87%	11,491
Dec 24, 2025	98.00	98.00	97.59	98.00	98.00	-0.01%	29,507
Dec 23, 2025	97.95	98.01	97.43	98.01	98.01	0.61%	41,348
Dec 22, 2025	96.98	97.42	96.87	97.42	97.42	1.61%	2,895
Dec 19, 2025	95.55	96.46	95.55	95.88	95.88	0.51%	5,852
Dec 18, 2025	95.76	96.07	95.36	95.40	95.40	0.27%	4,504
Dec 17, 2025	95.31	95.69	94.96	95.14	95.14	0.05%	14,155
Dec 16, 2025	95.32	95.55	94.73	95.10	95.10	-0.99%	22,006
Dec 15, 2025	96.02	96.29	95.73	96.04	95.34	0.12%	2,784
Dec 12, 2025	96.56	96.97	95.69	95.93	95.22	-0.29%	8,212
Dec 11, 2025	94.68	96.31	94.68	96.20	95.49	1.78%	5,565
Dec 10, 2025	93.11	94.64	93.11	94.52	93.82	1.57%	3,285
Dec 9, 2025	93.09	93.39	92.92	93.06	92.37	0.14%	9,439
Dec 8, 2025	94.20	94.20	92.90	92.93	92.24	-1.32%	6,122
Dec 5, 2025	94.60	94.93	94.16	94.17	93.47	-0.17%	3,005
Dec 4, 2025	94.34	94.44	94.19	94.33	93.63	0.16%	4,977
Dec 3, 2025	94.08	94.30	94.00	94.17	93.48	0.86%	8,062
Dec 2, 2025	93.99	93.99	92.67	93.37	92.68	-0.40%	10,724
Dec 1, 2025	93.82	94.28	93.75	93.75	93.05	-	38,534
Nov 28, 2025	93.10	93.93	93.10	93.75	93.06	0.77%	3,860
Nov 26, 2025	91.74	93.08	91.74	93.03	92.34	1.52%	5,928
Nov 25, 2025	90.91	91.74	90.91	91.64	90.97	1.34%	2,435
Nov 24, 2025	89.60	90.43	89.60	90.43	89.77	1.09%	2,466
Nov 21, 2025	88.51	89.62	88.51	89.46	88.80	1.52%	2,751
Nov 20, 2025	90.20	90.20	88.12	88.12	87.47	-2.12%	2,753
Nov 19, 2025	90.19	90.60	89.65	90.03	89.37	0.40%	3,911
Nov 18, 2025	89.58	90.13	89.37	89.67	89.01	-0.76%	1,878
Nov 17, 2025	91.19	91.40	90.02	90.36	89.69	-1.36%	5,406
Nov 14, 2025	91.22	92.04	91.22	91.61	90.93	-0.63%	2,926
Nov 13, 2025	92.99	93.17	92.19	92.19	91.51	-1.08%	4,626
Nov 12, 2025	92.32	93.38	92.32	93.19	92.50	1.47%	1,943
Nov 11, 2025	91.67	91.95	91.53	91.84	91.16	0.69%	1,452
Nov 10, 2025	90.55	91.23	90.47	91.21	90.54	1.64%	1,894
Nov 7, 2025	88.89	89.73	88.70	89.73	89.07	0.92%	35,732
Nov 6, 2025	89.24	89.34	88.91	88.91	88.26	-0.30%	1,954
Nov 5, 2025	88.49	89.23	88.49	89.18	88.52	1.38%	8,040
Nov 4, 2025	88.16	88.35	87.82	87.97	87.32	-1.41%	4,244
Nov 3, 2025	89.09	89.28	88.86	89.23	88.57	-1.04%	48,119
Oct 31, 2025	90.23	90.43	89.86	90.17	89.50	-0.57%	10,521
Oct 30, 2025	90.36	90.94	90.33	90.69	90.02	-0.42%	2,554
Oct 29, 2025	92.00	92.22	91.05	91.07	90.40	-0.71%	7,837
Oct 28, 2025	91.41	92.03	91.41	91.72	91.04	0.27%	3,573
Oct 27, 2025	91.73	91.86	91.26	91.48	90.80	-0.52%	3,714
Oct 24, 2025	92.07	92.18	91.95	91.95	91.28	-0.13%	3,059
Oct 23, 2025	91.86	92.34	91.83	92.08	91.40	0.94%	5,955
Oct 22, 2025	90.78	91.33	90.66	91.22	90.54	-0.21%	4,671
Oct 21, 2025	91.93	91.93	91.13	91.41	90.73	-1.87%	7,326
Oct 20, 2025	92.65	93.14	92.65	93.14	92.46	1.20%	2,951
Oct 17, 2025	92.92	92.92	91.52	92.04	91.36	-1.10%	3,523
Oct 16, 2025	93.28	93.65	92.75	93.06	92.37	0.37%	9,965
Oct 15, 2025	92.93	93.01	92.31	92.71	92.03	0.52%	8,516
Oct 14, 2025	90.71	92.68	90.71	92.23	91.55	0.37%	5,477
Oct 13, 2025	91.45	92.07	91.35	91.89	91.21	2.16%	3,321