MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.39	110.39	108.76	109.13	109.13	-1.81%	62,374
Apr 27, 2026	111.78	111.78	110.87	111.14	111.14	-0.30%	7,195
Apr 24, 2026	111.34	111.56	111.18	111.47	111.47	0.33%	4,226
Apr 23, 2026	111.42	111.74	109.97	111.11	111.11	-0.87%	6,188
Apr 22, 2026	112.34	112.35	111.75	112.08	112.08	1.18%	16,844
Apr 21, 2026	113.20	113.20	110.71	110.78	110.78	-2.34%	4,248
Apr 20, 2026	113.26	113.65	112.90	113.43	113.43	-0.57%	10,010
Apr 17, 2026	113.64	114.91	113.64	114.08	114.08	1.27%	7,836
Apr 16, 2026	112.78	113.30	112.37	112.65	112.65	0.22%	12,008
Apr 15, 2026	113.34	113.34	112.23	112.40	112.40	-0.86%	11,717
Apr 14, 2026	113.50	113.64	113.15	113.37	113.37	0.51%	3,787
Apr 13, 2026	111.75	112.99	111.75	112.80	112.80	0.25%	6,264
Apr 10, 2026	112.37	112.90	112.14	112.52	112.52	0.98%	15,486
Apr 9, 2026	111.22	111.75	110.88	111.42	111.42	-0.07%	8,284
Apr 8, 2026	111.05	111.50	110.46	111.50	111.50	3.60%	8,354
Apr 7, 2026	107.22	107.68	106.29	107.63	107.63	0.28%	16,308
Apr 6, 2026	107.32	107.35	106.94	107.33	107.32	-0.03%	20,811
Apr 2, 2026	105.88	107.71	105.65	107.36	107.36	-0.59%	34,484
Apr 1, 2026	107.77	108.72	107.48	108.00	108.00	1.67%	16,561
Mar 31, 2026	104.33	106.39	104.33	106.22	106.22	3.26%	69,760
Mar 30, 2026	103.71	103.96	102.43	102.86	102.86	0.82%	10,943
Mar 27, 2026	101.48	102.95	101.07	102.03	102.03	0.21%	425,830
Mar 26, 2026	102.19	103.52	101.82	101.82	101.81	-1.77%	15,945
Mar 25, 2026	103.43	104.11	103.04	103.65	103.65	2.02%	7,580
Mar 24, 2026	99.48	101.85	99.48	101.60	101.60	1.28%	9,016
Mar 23, 2026	99.85	101.62	99.67	100.32	100.32	2.70%	42,425
Mar 20, 2026	100.08	100.19	97.23	97.68	97.68	-2.69%	30,536
Mar 19, 2026	99.19	100.45	98.17	100.38	100.38	-2.01%	23,280
Mar 18, 2026	104.49	104.49	102.38	102.44	102.44	-2.67%	13,284
Mar 17, 2026	105.67	105.99	105.07	105.25	105.25	0.11%	52,833
Mar 16, 2026	105.00	105.80	104.30	105.13	105.13	1.36%	85,915
Mar 13, 2026	105.32	105.32	103.53	103.72	103.72	-2.30%	16,280
Mar 12, 2026	106.76	106.97	105.83	106.16	106.16	-0.85%	21,195
Mar 11, 2026	106.59	107.20	106.01	107.07	107.07	-0.13%	27,947
Mar 10, 2026	107.53	108.69	107.17	107.21	107.21	0.34%	41,913
Mar 9, 2026	104.61	107.07	103.24	106.85	106.85	0.47%	32,292
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%	42,363
Mar 2, 2026	115.38	115.91	114.43	115.88	115.88	-0.56%	33,958
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