MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	27.14	30.25	27.12	30.06	29.83	11.05%	47,010
Jun 10, 2026	27.31	28.05	26.90	27.07	26.86	-1.06%	9,792
Jun 9, 2026	28.10	28.60	26.49	27.36	27.15	-0.55%	30,375
Jun 8, 2026	28.51	28.59	27.51	27.51	27.30	-0.76%	15,077
Jun 5, 2026	29.88	29.88	27.56	27.72	27.51	-9.22%	21,541
Jun 4, 2026	30.79	30.96	30.25	30.54	30.30	-2.41%	10,076
Jun 3, 2026	32.02	32.41	31.23	31.29	31.05	-3.80%	18,069
Jun 2, 2026	31.52	33.11	31.51	32.53	32.27	4.25%	19,140
Jun 1, 2026	31.01	31.60	30.27	31.20	30.96	-2.26%	17,579
May 29, 2026	31.69	31.92	30.48	31.92	31.67	-0.90%	37,544
May 28, 2026	33.01	33.30	31.90	32.21	31.96	-2.63%	14,306
May 27, 2026	32.25	33.49	32.13	33.08	32.83	2.35%	19,159
May 26, 2026	31.11	32.54	31.08	32.32	32.07	4.01%	30,972
May 22, 2026	31.61	31.61	30.39	31.07	30.84	-0.02%	17,045
May 21, 2026	31.21	31.83	30.54	31.08	30.84	-2.45%	12,125
May 20, 2026	31.22	32.16	30.66	31.86	31.61	3.51%	8,409
May 19, 2026	30.13	31.11	29.81	30.78	30.54	-1.89%	26,138
May 18, 2026	31.15	31.37	30.29	31.37	31.13	2.56%	20,487
May 15, 2026	31.22	31.33	30.00	30.59	30.35	-7.05%	68,613
May 14, 2026	34.28	35.35	32.35	32.91	32.66	-4.49%	21,961
May 13, 2026	34.16	35.33	34.16	34.46	34.19	1.09%	11,321
May 12, 2026	33.18	34.20	33.18	34.09	33.82	-0.59%	20,128
May 11, 2026	34.64	35.19	34.04	34.29	34.03	0.70%	32,625
May 8, 2026	33.73	35.05	33.57	34.05	33.79	1.75%	28,245
May 7, 2026	33.60	34.79	33.04	33.46	33.21	0.13%	22,391