MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.72	12.72	11.69	11.95	11.95	-5.01%	205,208
Feb 20, 2025	12.22	12.62	12.17	12.58	12.58	2.86%	182,106
Feb 19, 2025	12.80	12.80	12.15	12.23	12.23	-5.19%	194,269
Feb 18, 2025	12.70	13.04	12.50	12.90	12.90	3.45%	192,469
Feb 14, 2025	12.50	12.66	12.34	12.47	12.47	0.97%	288,858
Feb 13, 2025	12.02	12.35	11.84	12.35	12.35	2.83%	426,649
Feb 12, 2025	11.36	12.08	11.34	12.01	12.01	3.53%	153,411
Feb 11, 2025	11.25	11.63	10.94	11.60	11.60	3.20%	216,742
Feb 10, 2025	11.06	11.39	11.06	11.24	11.24	0.45%	244,990
Feb 7, 2025	11.10	11.23	10.89	11.19	11.19	0.09%	210,459
Feb 6, 2025	10.57	11.21	10.52	11.18	11.18	6.37%	256,532
Feb 5, 2025	10.56	11.04	10.25	10.51	10.51	-3.22%	193,934
Feb 4, 2025	10.92	11.16	10.43	10.86	10.86	-0.55%	180,341
Feb 3, 2025	9.20	11.34	9.15	10.92	10.92	7.69%	793,140
Jan 31, 2025	10.93	11.15	10.00	10.14	10.14	-6.63%	536,155
Jan 30, 2025	10.88	11.36	10.47	10.86	10.86	1.88%	257,275
Jan 29, 2025	10.44	10.68	10.24	10.66	10.66	0.57%	155,571
Jan 28, 2025	10.37	10.78	10.37	10.60	10.60	1.92%	162,046
Jan 27, 2025	10.30	10.46	10.12	10.40	10.40	-4.50%	274,912
Jan 24, 2025	10.88	11.08	10.73	10.89	10.89	2.83%	129,223
Jan 23, 2025	10.34	10.84	10.07	10.59	10.59	2.02%	181,535
Jan 22, 2025	9.87	10.62	9.74	10.38	10.38	5.38%	255,489
Jan 21, 2025	9.49	9.98	9.49	9.85	9.85	5.57%	121,422
Jan 17, 2025	9.60	9.74	9.30	9.33	9.33	0.54%	183,390
Jan 16, 2025	9.91	9.91	9.25	9.28	9.28	-7.39%	115,343
Jan 15, 2025	10.01	10.03	9.76	10.02	10.02	4.05%	158,009
Jan 14, 2025	9.55	9.90	9.44	9.63	9.63	2.99%	104,105
Jan 13, 2025	9.00	9.39	8.90	9.35	9.35	2.07%	174,200
Jan 10, 2025	9.26	9.47	9.11	9.16	9.16	-5.18%	88,375
Jan 8, 2025	9.72	9.80	9.42	9.66	9.66	-4.07%	139,579
Jan 7, 2025	9.84	10.20	9.70	10.07	10.07	3.49%	136,741
Jan 6, 2025	9.35	10.00	9.35	9.73	9.73	7.63%	311,916
Jan 3, 2025	9.72	9.72	8.96	9.04	9.04	-5.74%	292,663
Jan 2, 2025	9.16	9.67	9.16	9.59	9.59	5.62%	219,599
Dec 31, 2024	8.88	9.21	8.83	9.08	9.08	0.67%	245,385
Dec 30, 2024	9.55	9.55	8.96	9.02	9.02	-8.24%	289,606
Dec 27, 2024	9.86	10.37	9.70	9.83	9.83	-2.38%	226,580
Dec 26, 2024	9.85	10.18	9.85	10.07	10.07	0.40%	105,125
Dec 24, 2024	10.14	10.19	9.91	10.03	10.03	-0.20%	96,781
Dec 23, 2024	10.41	10.41	9.72	10.05	10.05	-5.55%	131,215
Dec 20, 2024	10.16	10.74	10.16	10.64	10.38	5.56%	88,945
Dec 19, 2024	10.66	10.70	10.01	10.08	9.84	-2.70%	148,300
Dec 18, 2024	11.20	11.28	10.28	10.36	10.11	-6.92%	182,846
Dec 17, 2024	11.30	11.30	10.99	11.13	10.86	-2.11%	112,656
Dec 16, 2024	12.02	12.02	11.32	11.37	11.10	-5.09%	129,175
Dec 13, 2024	11.48	12.00	11.40	11.98	11.69	5.46%	96,597
Dec 12, 2024	11.74	11.81	11.27	11.36	11.09	-3.65%	97,882
Dec 11, 2024	11.67	11.87	11.38	11.79	11.51	0.60%	136,165
Dec 10, 2024	12.38	12.38	11.54	11.72	11.44	-3.14%	97,487
Dec 9, 2024	11.78	12.41	11.64	12.10	11.81	4.85%	138,253
Dec 6, 2024	11.98	11.98	11.45	11.54	11.26	-2.29%	67,801
Dec 5, 2024	11.58	11.94	11.40	11.81	11.53	3.96%	491,549
Dec 4, 2024	11.13	11.43	11.00	11.36	11.09	2.81%	141,969
Dec 3, 2024	10.72	11.18	10.72	11.05	10.78	3.08%	140,736
Dec 2, 2024	10.27	10.80	10.14	10.72	10.46	0.09%	115,447
Nov 29, 2024	10.31	10.85	10.31	10.71	10.45	6.89%	193,370
Nov 27, 2024	9.83	10.14	9.71	10.02	9.78	1.31%	144,513
Nov 26, 2024	10.01	10.36	9.77	9.89	9.65	-8.34%	384,220
Nov 25, 2024	10.96	11.22	10.72	10.79	10.53	1.12%	86,919
Nov 22, 2024	10.50	10.67	10.31	10.67	10.41	0.19%	245,749
Nov 21, 2024	10.80	10.88	10.59	10.65	10.39	-1.39%	52,393
Nov 20, 2024	10.91	11.01	10.67	10.80	10.54	-3.23%	89,186
Nov 19, 2024	10.91	11.59	10.90	11.16	10.89	-0.45%	75,229
Nov 18, 2024	10.97	11.37	10.86	11.21	10.94	2.84%	55,668
Nov 15, 2024	10.75	11.15	10.75	10.90	10.64	0.18%	66,873
Nov 14, 2024	11.00	11.02	10.67	10.88	10.62	-0.18%	39,002
Nov 13, 2024	10.85	11.07	10.69	10.90	10.64	-0.64%	48,797
Nov 12, 2024	11.47	11.47	10.76	10.97	10.71	-5.59%	104,764
Nov 11, 2024	11.76	11.80	11.30	11.62	11.34	-3.89%	93,902
Nov 8, 2024	12.80	12.80	11.72	12.09	11.80	-8.69%	93,154
Nov 7, 2024	12.91	13.42	12.72	13.24	12.92	7.91%	154,743
Nov 6, 2024	10.28	12.38	9.78	12.27	11.98	3.46%	392,672
Nov 5, 2024	12.05	12.05	11.03	11.86	11.58	-0.17%	170,896
Nov 4, 2024	11.77	12.40	11.77	11.88	11.59	3.66%	132,391
Nov 1, 2024	12.20	12.30	11.42	11.46	11.18	-4.58%	96,965
Oct 31, 2024	11.84	12.01	11.78	12.01	11.72	1.87%	166,378
Oct 30, 2024	11.99	12.01	11.66	11.79	11.51	-2.24%	88,851
Oct 29, 2024	12.35	12.59	11.99	12.06	11.77	-3.83%	99,868
Oct 28, 2024	12.45	12.65	12.24	12.54	12.24	-0.08%	52,660
Oct 25, 2024	12.88	13.00	12.45	12.55	12.25	-2.33%	78,946
Oct 24, 2024	13.18	13.18	12.58	12.85	12.54	-1.61%	45,092
Oct 23, 2024	12.95	13.11	12.55	13.06	12.75	0.23%	42,807
Oct 22, 2024	13.35	13.50	12.65	13.03	12.72	-1.81%	94,339
Oct 21, 2024	13.49	13.49	12.93	13.27	12.95	-2.71%	182,876
Oct 18, 2024	13.56	13.96	13.52	13.64	13.31	2.40%	157,647
Oct 17, 2024	13.12	13.38	12.86	13.32	13.00	1.14%	36,988
Oct 16, 2024	13.17	13.37	12.89	13.17	12.85	-2.37%	242,351
Oct 15, 2024	13.70	13.91	13.21	13.49	13.17	-2.88%	368,861
Oct 14, 2024	14.39	14.64	13.79	13.89	13.56	-4.01%	43,917
Oct 11, 2024	14.04	14.48	13.94	14.47	14.12	3.06%	47,873
Oct 10, 2024	13.65	14.08	13.38	14.04	13.70	2.71%	160,243
Oct 9, 2024	13.88	14.26	13.60	13.67	13.34	-1.30%	159,307
Oct 8, 2024	14.10	14.38	13.49	13.85	13.52	-1.70%	233,115
Oct 7, 2024	14.63	15.06	14.04	14.09	13.75	-5.12%	128,066
Oct 4, 2024	14.24	15.30	14.11	14.85	14.49	8.24%	429,243
Oct 3, 2024	13.64	13.88	13.33	13.72	13.39	-2.21%	64,300
Oct 2, 2024	13.72	14.53	13.49	14.03	13.69	3.09%	254,694
Oct 1, 2024	13.50	13.74	13.03	13.61	13.28	0.52%	96,093
Sep 30, 2024	14.01	14.01	13.39	13.54	13.21	-1.38%	75,305
Sep 27, 2024	14.87	14.87	13.72	13.73	13.40	-5.38%	171,857