MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	106.29	107.11	106.21	106.27	106.27	-0.51%	10,731
Jun 25, 2026	106.66	107.48	106.51	106.81	106.81	1.04%	45,383
Jun 24, 2026	105.75	106.39	105.45	105.71	105.71	-1.01%	7,680
Jun 23, 2026	107.28	107.56	106.75	106.79	106.79	-2.55%	7,900
Jun 22, 2026	108.82	109.59	108.82	109.59	109.59	-0.59%	10,793
Jun 18, 2026	111.40	111.42	109.83	110.24	110.24	-1.08%	45,851
Jun 17, 2026	113.03	114.21	111.42	111.44	111.44	-1.55%	9,868
Jun 16, 2026	113.35	113.72	112.86	113.20	113.20	0.32%	45,736
Jun 15, 2026	113.17	113.74	112.52	112.84	112.84	1.69%	48,266
Jun 12, 2026	110.58	112.32	110.58	112.09	110.96	1.86%	8,136
Jun 11, 2026	107.04	110.04	107.04	110.04	108.94	3.91%	15,329
Jun 10, 2026	107.63	108.10	105.90	105.90	104.84	-2.44%	9,879
Jun 9, 2026	109.08	109.08	106.85	108.55	107.46	0.79%	26,305
Jun 8, 2026	108.70	108.70	107.61	107.70	106.62	-0.81%	10,346
Jun 5, 2026	111.41	111.41	108.29	108.58	107.49	-3.96%	10,575
Jun 4, 2026	113.26	113.60	112.85	113.06	111.93	-0.06%	6,260
Jun 3, 2026	113.52	114.02	113.03	113.13	111.99	-0.94%	9,633
Jun 2, 2026	113.21	114.54	113.05	114.20	113.05	1.23%	11,466
Jun 1, 2026	111.56	113.10	111.02	112.81	111.68	-0.22%	12,939
May 29, 2026	113.17	113.92	112.87	113.06	111.92	0.14%	12,738
May 28, 2026	111.96	113.12	111.27	112.90	111.77	0.46%	8,555
May 27, 2026	112.35	112.70	112.28	112.39	111.26	-0.14%	20,382
May 26, 2026	112.05	112.54	111.61	112.54	111.41	2.08%	38,081
May 22, 2026	110.08	110.43	109.59	110.25	109.14	-0.02%	7,464
May 21, 2026	108.41	110.63	108.41	110.27	109.16	1.09%	252,951
May 20, 2026	107.45	109.11	107.18	109.08	107.99	1.70%	17,036
May 19, 2026	108.30	108.30	106.80	107.26	106.18	-2.18%	36,389
May 18, 2026	110.06	110.19	109.11	109.65	108.55	0.20%	163,082
May 15, 2026	110.92	110.92	109.38	109.43	108.33	-3.87%	41,372
May 14, 2026	115.07	115.07	113.81	113.84	112.69	-1.00%	14,229
May 13, 2026	114.57	115.19	114.45	114.99	113.83	0.71%	10,283
May 12, 2026	114.16	114.49	112.47	114.18	113.03	-0.10%	48,922
May 11, 2026	113.47	114.53	113.31	114.30	113.15	1.66%	10,095
May 8, 2026	112.32	112.64	112.10	112.43	111.30	1.32%	36,311
May 7, 2026	113.54	113.54	110.96	110.96	109.85	-1.49%	8,526
May 6, 2026	112.17	112.93	112.13	112.64	111.51	3.16%	9,454
May 5, 2026	108.54	109.55	108.40	109.19	108.09	1.46%	38,795
May 4, 2026	109.05	109.06	107.46	107.62	106.54	-1.70%	12,691
May 1, 2026	110.05	110.36	109.47	109.48	108.38	-0.63%	10,109
Apr 30, 2026	108.88	110.35	108.72	110.17	109.06	2.31%	12,444
Apr 29, 2026	109.15	109.15	107.62	107.68	106.60	-1.33%	16,272
Apr 28, 2026	110.39	110.39	108.76	109.13	108.03	-1.81%	62,374
Apr 27, 2026	111.78	111.78	110.87	111.14	110.02	-0.30%	7,495
Apr 24, 2026	111.34	111.56	111.18	111.47	110.35	0.33%	4,226
Apr 23, 2026	111.42	111.74	109.97	111.11	109.99	-0.87%	6,188
Apr 22, 2026	112.34	112.35	111.75	112.08	110.95	1.18%	16,844
Apr 21, 2026	113.20	113.20	110.71	110.78	109.66	-2.34%	4,248
Apr 20, 2026	113.26	113.65	112.90	113.43	112.29	-0.57%	10,010
Apr 17, 2026	113.64	114.91	113.64	114.08	112.93	1.27%	7,836
Apr 16, 2026	112.78	113.30	112.37	112.65	111.52	0.22%	12,008
Apr 15, 2026	113.34	113.34	112.23	112.40	111.27	-0.86%	11,717
Apr 14, 2026	113.50	113.64	113.15	113.37	112.23	0.51%	3,787
Apr 13, 2026	111.75	112.99	111.75	112.80	111.67	0.25%	6,264
Apr 10, 2026	112.37	112.90	112.14	112.52	111.39	0.98%	15,492
Apr 9, 2026	111.22	111.75	110.88	111.42	110.30	-0.07%	8,292
Apr 8, 2026	111.05	111.50	110.46	111.50	110.38	3.60%	8,354
Apr 7, 2026	107.22	107.68	106.29	107.63	106.55	0.28%	16,308
Apr 6, 2026	107.32	107.35	106.94	107.33	106.25	-0.03%	20,811
Apr 2, 2026	105.88	107.71	105.65	107.36	106.28	-0.59%	34,484
Apr 1, 2026	107.77	108.72	107.48	108.00	106.91	1.67%	16,626
Mar 31, 2026	104.33	106.39	104.33	106.22	105.15	3.26%	69,760
Mar 30, 2026	103.71	103.96	102.43	102.86	101.83	0.82%	10,943
Mar 27, 2026	101.48	102.95	101.07	102.03	101.01	0.21%	425,830
Mar 26, 2026	102.19	103.52	101.82	101.82	100.79	-1.77%	15,945
Mar 25, 2026	103.43	104.11	103.04	103.65	102.61	2.02%	7,580
Mar 24, 2026	99.48	101.85	99.48	101.60	100.58	1.28%	9,016
Mar 23, 2026	99.85	101.62	99.67	100.32	99.31	2.70%	42,425
Mar 20, 2026	100.08	100.19	97.23	97.68	96.70	-2.69%	30,536
Mar 19, 2026	99.19	100.45	98.17	100.38	99.37	-2.01%	23,280
Mar 18, 2026	104.49	104.49	102.38	102.44	101.41	-2.67%	13,284
Mar 17, 2026	105.67	105.99	105.07	105.25	104.19	0.11%	52,833
Mar 16, 2026	105.00	105.80	104.30	105.13	104.07	1.36%	85,915
Mar 13, 2026	105.32	105.32	103.53	103.72	102.68	-2.30%	16,280
Mar 12, 2026	106.76	106.97	105.83	106.16	105.09	-0.85%	21,195
Mar 11, 2026	106.59	107.20	106.01	107.07	106.00	-0.13%	27,947
Mar 10, 2026	107.53	108.69	107.17	107.21	106.13	0.34%	41,913
Mar 9, 2026	104.61	107.07	103.24	106.85	105.78	0.47%	32,292
Mar 6, 2026	107.03	107.03	105.43	106.35	105.28	-2.12%	53,094
Mar 5, 2026	110.42	110.42	107.60	108.65	107.56	-2.67%	38,954
Mar 4, 2026	112.36	112.36	111.14	111.63	110.51	0.34%	16,949
Mar 3, 2026	110.83	111.41	108.20	111.25	110.13	-4.00%	42,363
Mar 2, 2026	115.38	115.91	114.43	115.88	114.72	-0.56%	33,958
Feb 27, 2026	115.61	116.61	115.61	116.54	115.37	0.65%	17,720
Feb 26, 2026	115.03	115.78	113.90	115.78	114.62	0.07%	76,559
Feb 25, 2026	116.32	116.57	115.39	115.70	114.54	0.27%	189,335
Feb 24, 2026	114.17	115.58	113.91	115.39	114.23	1.05%	137,555
Feb 23, 2026	113.22	114.30	113.11	114.19	113.04	0.71%	21,832
Feb 20, 2026	111.94	113.42	111.94	113.39	112.25	1.04%	10,350
Feb 19, 2026	111.28	112.22	110.94	112.22	111.09	-0.05%	12,276
Feb 18, 2026	111.83	112.99	111.43	112.28	111.15	0.86%	44,689
Feb 17, 2026	111.26	111.41	109.37	111.32	110.20	-1.29%	85,436
Feb 13, 2026	111.24	112.99	110.42	112.77	111.64	1.08%	11,096
Feb 12, 2026	114.11	114.33	111.50	111.56	110.44	-2.11%	53,833
Feb 11, 2026	113.97	114.05	112.83	113.97	112.83	1.46%	24,516
Feb 10, 2026	111.49	112.42	111.35	112.33	111.20	1.08%	15,448
Feb 9, 2026	109.22	111.22	109.22	111.13	110.01	2.30%	15,666
Feb 6, 2026	107.45	108.72	107.45	108.63	107.54	2.09%	27,319
Feb 5, 2026	108.27	108.42	106.09	106.41	105.34	-3.19%	50,385
Feb 4, 2026	110.76	110.76	108.64	109.92	108.82	0.79%	18,968
Feb 3, 2026	108.44	109.47	107.89	109.06	107.97	2.59%	41,743