MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.16	10.74	10.16	10.64	10.64	5.56%	88,945
Dec 19, 2024	10.66	10.70	10.01	10.08	10.08	-2.70%	148,300
Dec 18, 2024	11.20	11.28	10.28	10.36	10.36	-6.92%	182,846
Dec 17, 2024	11.30	11.30	10.99	11.13	11.13	-2.11%	112,656
Dec 16, 2024	12.02	12.02	11.32	11.37	11.37	-5.09%	129,175
Dec 13, 2024	11.48	12.00	11.40	11.98	11.98	5.46%	96,597
Dec 12, 2024	11.74	11.81	11.27	11.36	11.36	-3.65%	97,882
Dec 11, 2024	11.67	11.87	11.38	11.79	11.79	0.60%	136,165
Dec 10, 2024	12.38	12.38	11.54	11.72	11.72	-3.14%	97,487
Dec 9, 2024	11.78	12.41	11.64	12.10	12.10	4.85%	138,253
Dec 6, 2024	11.98	11.98	11.45	11.54	11.54	-2.29%	67,801
Dec 5, 2024	11.58	11.94	11.40	11.81	11.81	3.96%	491,549
Dec 4, 2024	11.13	11.43	11.00	11.36	11.36	2.81%	141,969
Dec 3, 2024	10.72	11.18	10.72	11.05	11.05	3.08%	140,736
Dec 2, 2024	10.27	10.80	10.14	10.72	10.72	0.09%	115,447
Nov 29, 2024	10.31	10.85	10.31	10.71	10.71	6.89%	193,370
Nov 27, 2024	9.83	10.14	9.71	10.02	10.02	1.31%	144,513
Nov 26, 2024	10.01	10.36	9.77	9.89	9.89	-8.34%	384,220
Nov 25, 2024	10.96	11.22	10.72	10.79	10.79	1.12%	86,919
Nov 22, 2024	10.50	10.67	10.31	10.67	10.67	0.19%	245,749
Nov 21, 2024	10.80	10.88	10.59	10.65	10.65	-1.39%	52,393
Nov 20, 2024	10.91	11.01	10.67	10.80	10.80	-3.23%	89,186
Nov 19, 2024	10.91	11.59	10.90	11.16	11.16	-0.45%	75,229
Nov 18, 2024	10.97	11.37	10.86	11.21	11.21	2.84%	55,668
Nov 15, 2024	10.75	11.15	10.75	10.90	10.90	0.18%	66,873
Nov 14, 2024	11.00	11.02	10.67	10.88	10.88	-0.18%	39,002
Nov 13, 2024	10.85	11.07	10.69	10.90	10.90	-0.64%	48,797
Nov 12, 2024	11.47	11.47	10.76	10.97	10.97	-5.59%	104,764
Nov 11, 2024	11.76	11.80	11.30	11.62	11.62	-3.89%	93,902
Nov 8, 2024	12.80	12.80	11.72	12.09	12.09	-8.69%	93,154
Nov 7, 2024	12.91	13.42	12.72	13.24	13.24	7.91%	154,743
Nov 6, 2024	10.28	12.38	9.78	12.27	12.27	3.46%	392,672
Nov 5, 2024	12.05	12.05	11.03	11.86	11.86	-0.17%	170,896
Nov 4, 2024	11.77	12.40	11.77	11.88	11.88	3.66%	132,391
Nov 1, 2024	12.20	12.30	11.42	11.46	11.46	-4.58%	96,965
Oct 31, 2024	11.84	12.01	11.78	12.01	12.01	1.87%	166,378
Oct 30, 2024	11.99	12.01	11.66	11.79	11.79	-2.24%	88,851
Oct 29, 2024	12.35	12.59	11.99	12.06	12.06	-3.83%	99,868
Oct 28, 2024	12.45	12.65	12.24	12.54	12.54	-0.08%	52,660
Oct 25, 2024	12.88	13.00	12.45	12.55	12.55	-2.33%	78,946
Oct 24, 2024	13.18	13.18	12.58	12.85	12.85	-1.61%	45,092
Oct 23, 2024	12.95	13.11	12.55	13.06	13.06	0.23%	42,807
Oct 22, 2024	13.35	13.50	12.65	13.03	13.03	-1.81%	94,339
Oct 21, 2024	13.49	13.49	12.93	13.27	13.27	-2.71%	182,876
Oct 18, 2024	13.56	13.96	13.52	13.64	13.64	2.40%	157,647
Oct 17, 2024	13.12	13.38	12.86	13.32	13.32	1.14%	36,988
Oct 16, 2024	13.17	13.37	12.89	13.17	13.17	-2.37%	242,351
Oct 15, 2024	13.70	13.91	13.21	13.49	13.49	-2.88%	368,861
Oct 14, 2024	14.39	14.64	13.79	13.89	13.89	-4.01%	43,917
Oct 11, 2024	14.04	14.48	13.94	14.47	14.47	3.06%	47,873
Oct 10, 2024	13.65	14.08	13.38	14.04	14.04	2.71%	160,243
Oct 9, 2024	13.88	14.26	13.60	13.67	13.67	-1.30%	159,307
Oct 8, 2024	14.10	14.38	13.49	13.85	13.85	-1.70%	233,115
Oct 7, 2024	14.63	15.06	14.04	14.09	14.09	-5.12%	128,066
Oct 4, 2024	14.24	15.30	14.11	14.85	14.85	8.24%	429,243
Oct 3, 2024	13.64	13.88	13.33	13.72	13.72	-2.21%	64,300
Oct 2, 2024	13.72	14.53	13.49	14.03	14.03	3.09%	254,694
Oct 1, 2024	13.50	13.74	13.03	13.61	13.61	0.52%	96,093
Sep 30, 2024	14.01	14.01	13.39	13.54	13.54	-1.38%	75,305
Sep 27, 2024	14.87	14.87	13.72	13.73	13.73	-5.38%	171,857
Sep 26, 2024	14.91	15.27	14.37	14.51	14.51	3.35%	125,626
Sep 25, 2024	15.19	15.19	14.02	14.04	14.04	-7.45%	223,726
Sep 24, 2024	14.60	15.27	14.51	15.17	15.17	7.44%	100,316
Sep 23, 2024	14.16	14.20	13.90	14.12	14.05	0.86%	34,654
Sep 20, 2024	14.73	14.73	13.85	14.00	13.93	-5.72%	59,764
Sep 19, 2024	15.05	15.05	14.43	14.85	14.78	1.92%	143,145
Sep 18, 2024	14.85	15.06	14.38	14.57	14.50	-1.55%	83,258
Sep 17, 2024	14.49	14.84	14.10	14.80	14.73	2.56%	56,640
Sep 16, 2024	14.12	14.47	14.12	14.43	14.36	0.84%	63,547
Sep 13, 2024	13.94	14.58	13.88	14.31	14.24	3.10%	106,768
Sep 12, 2024	12.80	13.88	12.63	13.88	13.81	10.07%	169,740
Sep 11, 2024	12.14	12.73	12.08	12.61	12.55	5.97%	188,221
Sep 10, 2024	12.20	12.20	11.72	11.90	11.84	-4.03%	158,705
Sep 9, 2024	12.53	12.85	12.35	12.40	12.34	1.89%	55,224
Sep 6, 2024	12.80	12.98	11.94	12.17	12.11	-3.41%	219,500
Sep 5, 2024	12.70	13.03	12.42	12.60	12.54	-1.02%	139,056
Sep 4, 2024	12.50	13.47	12.50	12.73	12.67	0.08%	76,304
Sep 3, 2024	13.40	13.40	12.33	12.72	12.66	-5.29%	184,411
Aug 30, 2024	13.49	13.65	13.25	13.43	13.36	0.98%	117,976
Aug 29, 2024	13.17	13.49	12.86	13.30	13.23	0.61%	208,056
Aug 28, 2024	13.50	14.00	13.10	13.22	13.15	0.23%	224,284
Aug 27, 2024	14.02	14.02	13.09	13.19	13.12	-8.02%	315,289
Aug 26, 2024	15.29	15.29	14.26	14.34	14.27	-6.88%	152,424
Aug 23, 2024	14.89	15.66	14.74	15.40	15.32	7.09%	164,295
Aug 22, 2024	15.19	15.19	14.35	14.38	14.31	-4.89%	121,905
Aug 21, 2024	15.81	15.81	14.91	15.12	15.04	-5.44%	178,523
Aug 20, 2024	16.65	17.04	15.90	15.99	15.91	-5.66%	114,773
Aug 19, 2024	16.77	17.18	16.62	16.95	16.87	-1.11%	29,961
Aug 16, 2024	17.17	17.51	16.91	17.14	17.05	-1.27%	59,473
Aug 15, 2024	16.95	17.36	16.93	17.36	17.27	6.24%	49,433
Aug 14, 2024	16.29	16.42	16.02	16.34	16.26	2.45%	31,100
Aug 13, 2024	15.43	15.95	15.32	15.95	15.87	5.49%	52,965
Aug 12, 2024	15.75	15.95	15.07	15.12	15.04	-4.24%	59,191
Aug 9, 2024	15.71	15.93	15.38	15.79	15.71	3.14%	134,644
Aug 8, 2024	15.12	15.50	14.64	15.31	15.23	6.32%	127,298
Aug 7, 2024	14.49	14.89	14.17	14.40	14.33	6.43%	84,612
Aug 6, 2024	13.49	13.92	13.30	13.53	13.46	0.82%	43,409
Aug 5, 2024	12.37	13.90	12.12	13.42	13.35	-7.58%	226,528
Aug 2, 2024	14.77	14.80	14.15	14.52	14.45	-6.56%	161,232
Aug 1, 2024	16.81	17.29	15.42	15.54	15.46	-7.11%	205,796