Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
NYSEARCA: MEXX · Real-Time Price · USD
20.75
-0.58 (-2.72%)
Nov 4, 2025, 4:00 PM EST - Market closed
MEXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21.28 | 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 |
| Oct 6, 2025 | 22.05 | 22.24 | 20.39 | 20.83 | 20.83 | -6.21% | 80,491 |
| Oct 3, 2025 | 22.55 | 22.65 | 22.06 | 22.21 | 22.21 | -0.40% | 22,031 |
| Oct 2, 2025 | 22.47 | 22.47 | 20.94 | 22.30 | 22.30 | 0.45% | 64,913 |
| Oct 1, 2025 | 23.78 | 24.08 | 22.00 | 22.20 | 22.20 | -5.97% | 80,272 |
| Sep 30, 2025 | 23.11 | 23.85 | 22.94 | 23.61 | 23.61 | 2.92% | 47,018 |
| Sep 29, 2025 | 23.03 | 23.44 | 22.89 | 22.94 | 22.94 | 1.37% | 26,310 |
| Sep 26, 2025 | 22.13 | 22.88 | 22.13 | 22.63 | 22.63 | 4.33% | 31,908 |
| Sep 25, 2025 | 21.86 | 22.35 | 21.64 | 21.69 | 21.69 | -1.45% | 36,722 |
| Sep 24, 2025 | 22.72 | 23.05 | 21.86 | 22.01 | 22.01 | -3.97% | 35,206 |
| Sep 23, 2025 | 22.56 | 23.09 | 22.29 | 22.92 | 22.92 | 1.91% | 39,447 |
| Sep 22, 2025 | 21.56 | 22.49 | 21.41 | 22.49 | 22.49 | 4.12% | 35,896 |
| Sep 19, 2025 | 21.43 | 22.00 | 21.34 | 21.60 | 21.60 | 0.23% | 22,153 |
| Sep 18, 2025 | 22.40 | 22.40 | 21.20 | 21.55 | 21.55 | -2.88% | 80,284 |
| Sep 17, 2025 | 22.75 | 22.89 | 22.05 | 22.19 | 22.19 | -1.16% | 19,995 |
| Sep 16, 2025 | 22.51 | 22.55 | 22.02 | 22.45 | 22.45 | -0.13% | 40,182 |
| Sep 15, 2025 | 21.95 | 22.69 | 21.90 | 22.48 | 22.48 | 3.17% | 41,168 |
| Sep 12, 2025 | 21.31 | 21.96 | 21.20 | 21.79 | 21.79 | 1.49% | 23,401 |
| Sep 11, 2025 | 20.01 | 21.66 | 20.00 | 21.47 | 21.47 | 7.24% | 87,421 |
| Sep 10, 2025 | 20.20 | 20.45 | 20.00 | 20.02 | 20.02 | - | 19,447 |
| Sep 9, 2025 | 20.05 | 20.17 | 19.80 | 20.02 | 20.02 | 0.65% | 25,180 |
| Sep 8, 2025 | 19.94 | 19.97 | 19.44 | 19.89 | 19.89 | 1.48% | 19,549 |
| Sep 5, 2025 | 19.44 | 20.12 | 19.32 | 19.60 | 19.60 | 3.00% | 69,918 |
| Sep 4, 2025 | 18.50 | 19.03 | 18.40 | 19.03 | 19.03 | 1.60% | 23,629 |
| Sep 3, 2025 | 18.94 | 19.32 | 18.57 | 18.73 | 18.73 | -0.48% | 33,753 |
| Sep 2, 2025 | 17.44 | 18.94 | 17.44 | 18.82 | 18.82 | 4.27% | 26,894 |
| Aug 29, 2025 | 18.54 | 18.54 | 18.05 | 18.05 | 18.05 | -2.70% | 9,523 |
| Aug 28, 2025 | 18.19 | 18.81 | 17.93 | 18.55 | 18.55 | 2.78% | 26,933 |
| Aug 27, 2025 | 17.29 | 18.06 | 16.78 | 18.05 | 18.05 | 2.25% | 53,591 |
| Aug 26, 2025 | 17.97 | 18.04 | 17.46 | 17.65 | 17.65 | -1.18% | 19,623 |