MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.35	37.42	36.89	37.38	-	1.60%	21,980
Feb 19, 2026	36.96	37.43	36.26	36.79	36.79	-1.29%	65,049
Feb 18, 2026	38.54	38.97	36.78	37.27	37.27	-2.36%	46,619
Feb 17, 2026	38.28	38.33	36.59	38.17	38.17	-0.91%	62,074
Feb 13, 2026	37.40	38.52	36.27	38.52	38.52	3.97%	39,032
Feb 12, 2026	38.70	39.27	36.23	37.05	37.05	-2.93%	64,527
Feb 11, 2026	38.29	38.30	36.42	38.17	38.17	0.77%	40,654
Feb 10, 2026	38.18	38.50	37.11	37.88	37.88	-0.68%	50,339
Feb 9, 2026	37.00	38.24	37.00	38.14	38.14	3.08%	93,174
Feb 6, 2026	34.54	37.00	33.93	37.00	37.00	12.02%	72,077
Feb 5, 2026	32.87	34.06	31.65	33.03	33.03	-1.90%	40,975
Feb 4, 2026	35.92	35.92	32.48	33.67	33.67	-5.24%	94,822
Feb 3, 2026	33.10	36.00	33.10	35.53	35.53	12.97%	87,929
Feb 2, 2026	30.94	32.46	30.94	31.45	31.45	0.90%	35,949
Jan 30, 2026	34.97	34.97	30.87	31.17	31.17	-13.01%	100,504
Jan 29, 2026	37.01	37.70	34.17	35.83	35.83	-0.99%	73,911
Jan 28, 2026	35.67	36.47	35.00	36.19	36.19	4.02%	65,900
Jan 27, 2026	34.86	35.00	33.75	34.79	34.79	3.91%	94,966
Jan 26, 2026	33.01	35.02	33.01	33.48	33.48	2.39%	80,764
Jan 23, 2026	32.37	32.70	31.59	32.70	32.70	1.27%	30,637
Jan 22, 2026	32.24	32.99	31.86	32.29	32.29	1.64%	32,995
Jan 21, 2026	31.93	33.03	31.53	31.77	31.77	2.88%	77,899
Jan 20, 2026	30.04	31.26	29.67	30.88	30.88	3.14%	41,083
Jan 16, 2026	28.90	30.20	28.78	29.94	29.94	2.25%	22,153
Jan 15, 2026	29.55	30.53	28.97	29.28	29.28	-0.10%	67,322
Jan 14, 2026	27.96	29.48	27.96	29.31	29.31	5.39%	32,385
Jan 13, 2026	28.05	28.30	27.55	27.81	27.81	-0.24%	29,848
Jan 12, 2026	26.92	28.15	26.92	27.88	27.88	4.37%	29,610
Jan 9, 2026	26.52	26.89	25.78	26.71	26.71	2.53%	44,530
Jan 8, 2026	25.15	26.31	24.99	26.05	26.05	2.10%	26,027
Jan 7, 2026	25.19	25.86	24.56	25.51	25.51	-0.30%	14,906
Jan 6, 2026	26.60	26.75	25.49	25.59	25.59	-2.70%	41,616
Jan 5, 2026	25.27	26.72	24.53	26.30	26.30	3.71%	61,737
Jan 2, 2026	25.79	26.39	24.89	25.36	25.36	1.48%	24,562
Dec 31, 2025	25.39	25.39	24.57	24.99	24.99	-0.95%	27,801
Dec 30, 2025	26.59	26.62	25.06	25.23	25.23	-4.25%	20,472
Dec 29, 2025	26.93	26.93	26.20	26.35	26.35	-2.70%	33,197
Dec 26, 2025	27.21	27.25	26.64	27.08	27.08	1.16%	23,537
Dec 24, 2025	27.33	27.33	26.37	26.77	26.77	-0.67%	19,731
Dec 23, 2025	25.82	26.95	25.82	26.95	26.95	4.66%	35,500
Dec 22, 2025	25.25	25.98	24.53	25.75	25.59	4.46%	24,205
Dec 19, 2025	24.40	25.31	24.40	24.65	24.50	-0.12%	27,424
Dec 18, 2025	23.71	24.68	23.42	24.68	24.53	5.61%	16,352
Dec 17, 2025	24.20	24.29	23.10	23.37	23.23	-3.63%	57,055
Dec 16, 2025	24.87	25.06	24.11	24.25	24.10	-3.27%	34,798
Dec 15, 2025	25.88	26.27	25.03	25.07	24.92	-1.15%	18,459
Dec 12, 2025	25.78	25.91	24.13	25.36	25.21	-1.24%	30,452
Dec 11, 2025	23.75	26.11	23.75	25.68	25.52	7.90%	55,075
Dec 10, 2025	23.97	23.97	23.25	23.80	23.65	-0.25%	18,967
Dec 9, 2025	23.11	24.23	23.10	23.86	23.71	2.14%	17,996