Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
NYSEARCA: MEXX · Real-Time Price · USD
24.07
-0.18 (-0.74%)
Dec 17, 2025, 10:33 AM EST - Market open
MEXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 24.87 | 25.06 | 24.11 | 24.25 | 24.25 | -3.27% | 34,795 |
| Dec 15, 2025 | 25.88 | 26.27 | 25.03 | 25.07 | 25.07 | -1.15% | 18,459 |
| Dec 12, 2025 | 25.78 | 25.91 | 24.13 | 25.36 | 25.36 | -1.24% | 30,452 |
| Dec 11, 2025 | 23.75 | 26.11 | 23.75 | 25.68 | 25.68 | 7.90% | 53,863 |
| Dec 10, 2025 | 23.97 | 23.97 | 23.25 | 23.80 | 23.80 | -0.25% | 18,967 |
| Dec 9, 2025 | 23.11 | 24.23 | 23.10 | 23.86 | 23.86 | 2.14% | 17,994 |
| Dec 8, 2025 | 23.64 | 23.65 | 23.07 | 23.36 | 23.36 | -0.09% | 22,683 |
| Dec 5, 2025 | 23.72 | 24.09 | 23.29 | 23.38 | 23.38 | -0.43% | 21,855 |
| Dec 4, 2025 | 23.26 | 23.56 | 23.10 | 23.48 | 23.48 | 1.57% | 3,006 |
| Dec 3, 2025 | 23.35 | 23.54 | 22.91 | 23.12 | 23.12 | -1.03% | 26,249 |
| Dec 2, 2025 | 23.19 | 23.51 | 23.19 | 23.36 | 23.36 | 0.92% | 4,062 |
| Dec 1, 2025 | 22.65 | 23.58 | 22.65 | 23.15 | 23.15 | 0.24% | 17,538 |
| Nov 28, 2025 | 22.19 | 23.21 | 22.19 | 23.09 | 23.09 | 2.22% | 17,072 |
| Nov 26, 2025 | 22.62 | 22.89 | 22.28 | 22.59 | 22.59 | 0.80% | 16,318 |
| Nov 25, 2025 | 21.59 | 22.50 | 21.40 | 22.41 | 22.41 | 5.26% | 41,217 |
| Nov 24, 2025 | 21.05 | 21.55 | 21.05 | 21.29 | 21.29 | 2.13% | 10,163 |
| Nov 21, 2025 | 20.49 | 21.33 | 20.44 | 20.85 | 20.85 | -0.07% | 35,646 |
| Nov 20, 2025 | 22.22 | 22.36 | 20.85 | 20.86 | 20.86 | -3.56% | 41,462 |
| Nov 19, 2025 | 21.83 | 22.05 | 21.33 | 21.63 | 21.63 | 0.79% | 41,967 |
| Nov 18, 2025 | 20.68 | 22.03 | 20.62 | 21.46 | 21.46 | 3.57% | 67,319 |
| Nov 17, 2025 | 22.05 | 22.05 | 20.64 | 20.72 | 20.72 | -6.41% | 30,598 |
| Nov 14, 2025 | 21.68 | 22.59 | 21.57 | 22.14 | 22.14 | -0.36% | 42,886 |
| Nov 13, 2025 | 23.36 | 23.81 | 22.14 | 22.22 | 22.22 | -3.48% | 33,530 |
| Nov 12, 2025 | 24.42 | 24.57 | 22.99 | 23.02 | 23.02 | -5.35% | 66,284 |
| Nov 11, 2025 | 23.10 | 24.38 | 23.10 | 24.32 | 24.32 | 6.34% | 37,442 |
| Nov 10, 2025 | 23.26 | 23.35 | 22.79 | 22.87 | 22.87 | 0.18% | 26,976 |
| Nov 7, 2025 | 22.00 | 22.88 | 21.97 | 22.83 | 22.83 | 4.06% | 52,911 |
| Nov 6, 2025 | 22.11 | 22.34 | 21.94 | 21.94 | 21.94 | -0.90% | 43,340 |
| Nov 5, 2025 | 20.80 | 22.54 | 20.80 | 22.14 | 22.14 | 6.70% | 40,743 |
| Nov 4, 2025 | 20.50 | 21.35 | 19.92 | 20.75 | 20.75 | -2.72% | 43,054 |
| Nov 3, 2025 | 21.96 | 22.00 | 21.26 | 21.33 | 21.33 | -1.16% | 11,044 |
| Oct 31, 2025 | 21.83 | 21.93 | 21.26 | 21.58 | 21.58 | -1.37% | 20,057 |
| Oct 30, 2025 | 22.12 | 22.12 | 21.74 | 21.88 | 21.88 | -3.10% | 15,013 |
| Oct 29, 2025 | 22.33 | 23.00 | 22.09 | 22.58 | 22.58 | 1.76% | 41,949 |
| Oct 28, 2025 | 21.50 | 22.53 | 21.40 | 22.19 | 22.19 | 3.26% | 41,403 |
| Oct 27, 2025 | 21.00 | 21.71 | 20.79 | 21.49 | 21.49 | 4.12% | 34,619 |
| Oct 24, 2025 | 21.56 | 21.56 | 20.40 | 20.64 | 20.64 | -2.78% | 16,159 |
| Oct 23, 2025 | 20.89 | 21.31 | 20.65 | 21.23 | 21.23 | 2.17% | 11,324 |
| Oct 22, 2025 | 20.51 | 20.93 | 20.26 | 20.78 | 20.78 | 2.01% | 19,828 |
| Oct 21, 2025 | 21.12 | 21.12 | 20.20 | 20.37 | 20.37 | -4.25% | 27,645 |
| Oct 20, 2025 | 21.55 | 21.55 | 20.85 | 21.28 | 21.27 | 0.02% | 28,465 |
| Oct 17, 2025 | 22.15 | 22.15 | 21.00 | 21.27 | 21.27 | -4.45% | 22,697 |
| Oct 16, 2025 | 21.45 | 22.70 | 21.29 | 22.26 | 22.26 | 4.80% | 50,609 |
| Oct 15, 2025 | 20.70 | 21.24 | 20.68 | 21.24 | 21.24 | 5.25% | 37,737 |
| Oct 14, 2025 | 20.21 | 20.50 | 20.07 | 20.18 | 20.18 | -3.13% | 25,996 |
| Oct 13, 2025 | 20.38 | 21.29 | 20.35 | 20.83 | 20.83 | 4.74% | 23,384 |
| Oct 10, 2025 | 20.87 | 21.14 | 19.66 | 19.89 | 19.89 | -4.83% | 46,854 |
| Oct 9, 2025 | 21.12 | 21.45 | 20.50 | 20.90 | 20.90 | -1.18% | 19,234 |
| Oct 8, 2025 | 20.70 | 21.20 | 20.70 | 21.15 | 21.15 | 3.42% | 28,322 |
| Oct 7, 2025 | 20.89 | 21.30 | 20.40 | 20.45 | 20.45 | -1.82% | 30,408 |