MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.60	11.66	11.00	11.46	11.46	-3.13%	88,085
Mar 27, 2025	11.40	11.84	11.34	11.83	11.83	1.11%	88,598
Mar 26, 2025	12.09	12.13	11.66	11.70	11.70	-3.39%	73,202
Mar 25, 2025	11.89	12.17	11.71	12.11	12.11	2.54%	53,783
Mar 24, 2025	11.81	11.94	11.60	11.81	11.78	2.16%	61,027
Mar 21, 2025	11.57	11.74	11.41	11.56	11.53	-3.43%	45,372
Mar 20, 2025	11.67	12.01	11.48	11.97	11.94	-0.91%	37,667
Mar 19, 2025	12.06	12.27	11.95	12.08	12.05	0.42%	56,405
Mar 18, 2025	12.36	12.43	11.87	12.03	12.00	-4.98%	124,994
Mar 17, 2025	12.20	12.78	12.10	12.66	12.63	5.15%	174,713
Mar 14, 2025	11.68	12.25	11.52	12.04	12.01	6.83%	141,564
Mar 13, 2025	11.28	11.53	11.11	11.27	11.24	0.99%	77,765
Mar 12, 2025	10.91	11.20	10.68	11.16	11.13	4.10%	87,464
Mar 11, 2025	10.73	10.88	10.37	10.72	10.69	0.28%	78,057
Mar 10, 2025	11.45	11.50	10.39	10.69	10.66	-7.84%	84,096
Mar 7, 2025	11.50	11.64	10.80	11.60	11.57	0.78%	196,854
Mar 6, 2025	11.15	11.95	11.15	11.51	11.48	2.04%	332,734
Mar 5, 2025	10.92	11.32	10.92	11.28	11.25	6.21%	189,246
Mar 4, 2025	10.14	10.84	9.39	10.62	10.59	1.05%	430,205
Mar 3, 2025	11.06	11.76	10.43	10.51	10.48	-4.37%	304,767
Feb 28, 2025	10.90	11.15	10.66	10.99	10.96	0.09%	103,009
Feb 27, 2025	11.52	11.62	10.85	10.98	10.95	-5.34%	142,598
Feb 26, 2025	11.43	11.72	11.05	11.60	11.57	2.56%	182,766
Feb 25, 2025	11.75	11.75	11.14	11.31	11.28	-3.91%	181,259
Feb 24, 2025	11.82	12.10	11.40	11.77	11.74	-1.51%	226,133
Feb 21, 2025	12.72	12.72	11.69	11.95	11.92	-5.01%	205,208
Feb 20, 2025	12.22	12.62	12.17	12.58	12.55	2.86%	182,106
Feb 19, 2025	12.80	12.80	12.15	12.23	12.20	-5.19%	194,269
Feb 18, 2025	12.70	13.04	12.50	12.90	12.87	3.45%	192,469
Feb 14, 2025	12.50	12.66	12.34	12.47	12.44	0.97%	288,858
Feb 13, 2025	12.02	12.35	11.84	12.35	12.32	2.83%	426,649
Feb 12, 2025	11.36	12.08	11.34	12.01	11.98	3.53%	153,411
Feb 11, 2025	11.25	11.63	10.94	11.60	11.57	3.20%	216,742
Feb 10, 2025	11.06	11.39	11.06	11.24	11.21	0.45%	244,990
Feb 7, 2025	11.10	11.23	10.89	11.19	11.16	0.09%	210,459
Feb 6, 2025	10.57	11.21	10.52	11.18	11.15	6.37%	256,532
Feb 5, 2025	10.56	11.04	10.25	10.51	10.48	-3.22%	193,934
Feb 4, 2025	10.92	11.16	10.43	10.86	10.83	-0.55%	180,341
Feb 3, 2025	9.20	11.34	9.15	10.92	10.89	7.69%	793,140
Jan 31, 2025	10.93	11.15	10.00	10.14	10.11	-6.63%	536,155
Jan 30, 2025	10.88	11.36	10.47	10.86	10.83	1.88%	257,275
Jan 29, 2025	10.44	10.68	10.24	10.66	10.63	0.57%	155,571
Jan 28, 2025	10.37	10.78	10.37	10.60	10.57	1.92%	162,046
Jan 27, 2025	10.30	10.46	10.12	10.40	10.37	-4.50%	274,912
Jan 24, 2025	10.88	11.08	10.73	10.89	10.86	2.83%	129,223
Jan 23, 2025	10.34	10.84	10.07	10.59	10.56	2.02%	181,535
Jan 22, 2025	9.87	10.62	9.74	10.38	10.35	5.38%	255,489
Jan 21, 2025	9.49	9.98	9.49	9.85	9.82	5.57%	121,422
Jan 17, 2025	9.60	9.74	9.30	9.33	9.31	0.54%	183,390
Jan 16, 2025	9.91	9.91	9.25	9.28	9.26	-7.39%	115,343