MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.88	30.43	29.59	30.14	30.14	0.50%	11,239
Aug 21, 2026	28.78	30.60	28.76	29.99	29.99	7.18%	28,925
Aug 20, 2026	27.55	28.28	27.55	27.98	27.98	1.45%	12,501
Aug 19, 2026	27.80	28.28	27.45	27.58	27.58	2.07%	20,499
Aug 18, 2026	27.03	27.85	26.89	27.02	27.02	-1.89%	7,812
Aug 17, 2026	27.57	27.65	27.29	27.54	27.54	-0.29%	15,044
Aug 14, 2026	28.24	28.41	27.43	27.62	27.62	-1.43%	14,978
Aug 13, 2026	29.08	29.08	28.01	28.02	28.02	-4.01%	13,776
Aug 12, 2026	29.42	29.88	28.76	29.19	29.19	0.67%	6,102
Aug 11, 2026	29.54	29.54	28.88	29.00	29.00	-2.73%	7,357
Aug 10, 2026	30.04	30.30	29.53	29.81	29.81	-2.26%	16,338
Aug 7, 2026	30.61	30.78	30.23	30.50	30.50	3.36%	10,655
Aug 6, 2026	30.00	30.73	29.37	29.51	29.51	0.03%	17,375
Aug 5, 2026	30.50	30.77	29.50	29.50	29.50	-1.47%	24,016
Aug 4, 2026	30.60	30.97	29.73	29.94	29.94	1.77%	10,990
Aug 3, 2026	29.20	29.49	29.20	29.42	29.42	-0.71%	7,973
Jul 31, 2026	29.62	30.61	29.56	29.63	29.63	-1.23%	16,792
Jul 30, 2026	28.31	30.30	28.31	30.00	30.00	5.64%	10,163
Jul 29, 2026	29.10	29.29	28.19	28.40	28.40	-4.32%	11,820
Jul 28, 2026	28.94	31.25	28.94	29.68	29.68	0.78%	15,428
Jul 27, 2026	28.61	29.98	28.61	29.45	29.45	4.09%	23,485
Jul 24, 2026	27.77	28.68	27.51	28.29	28.29	1.58%	5,084
Jul 23, 2026	28.47	29.06	27.78	27.85	27.85	-6.48%	9,756
Jul 22, 2026	29.42	30.19	29.41	29.78	29.78	3.47%	10,012
Jul 21, 2026	28.71	29.00	27.97	28.78	28.78	2.93%	9,690
Jul 20, 2026	28.55	28.88	27.96	27.96	27.96	-0.39%	3,051
Jul 17, 2026	27.27	28.19	26.67	28.07	28.07	-0.38%	11,004
Jul 16, 2026	27.75	28.20	27.75	28.18	28.18	-0.68%	4,212
Jul 15, 2026	28.35	28.78	28.25	28.37	28.37	0.38%	3,448
Jul 14, 2026	28.27	29.12	28.17	28.26	28.26	4.66%	17,756
Jul 13, 2026	27.94	27.94	26.88	27.00	27.00	-3.21%	5,992
Jul 10, 2026	27.79	28.17	27.68	27.90	27.90	2.30%	9,178
Jul 9, 2026	27.55	28.10	27.03	27.27	27.27	-1.83%	16,030
Jul 8, 2026	27.21	27.90	26.70	27.78	27.78	-1.27%	13,238
Jul 7, 2026	29.45	29.45	27.86	28.14	28.13	-5.30%	11,350
Jul 6, 2026	29.30	30.13	29.30	29.71	29.71	3.59%	19,704
Jul 2, 2026	29.55	30.13	28.59	28.68	28.68	0.82%	27,837
Jul 1, 2026	28.16	28.76	28.16	28.45	28.45	0.06%	3,031
Jun 30, 2026	29.04	29.13	28.32	28.43	28.43	-3.27%	6,120
Jun 29, 2026	29.29	30.00	28.55	29.39	29.39	2.82%	24,769
Jun 26, 2026	28.67	29.20	28.45	28.58	28.58	-0.72%	7,269
Jun 25, 2026	27.35	28.91	27.17	28.79	28.79	6.51%	39,526
Jun 24, 2026	27.45	27.45	26.66	27.03	27.03	-3.64%	15,871
Jun 23, 2026	27.82	28.67	27.50	28.05	28.05	-5.02%	19,042
Jun 22, 2026	30.95	30.95	29.47	29.76	29.53	-4.71%	18,303
Jun 18, 2026	32.75	32.75	31.22	31.23	30.99	-0.16%	14,948
Jun 17, 2026	32.39	33.25	30.97	31.28	31.04	-2.72%	18,764
Jun 16, 2026	32.55	32.73	31.83	32.15	31.91	1.15%	10,782
Jun 15, 2026	32.78	33.22	31.73	31.79	31.55	1.57%	31,103
Jun 12, 2026	30.67	32.05	30.67	31.30	31.06	4.13%	40,359