MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	30.13	30.63	29.81	30.29	-	-3.45%	6,184
May 18, 2026	31.15	31.37	30.29	31.37	31.37	2.56%	20,487
May 15, 2026	31.22	31.33	30.00	30.59	30.59	-7.05%	68,613
May 14, 2026	34.28	35.35	32.35	32.91	32.91	-4.49%	21,961
May 13, 2026	34.16	35.33	34.16	34.46	34.46	1.09%	11,321
May 12, 2026	33.18	34.20	33.18	34.09	34.09	-0.59%	20,128
May 11, 2026	34.64	35.19	34.04	34.29	34.29	0.70%	32,625
May 8, 2026	33.73	35.05	33.57	34.05	34.05	1.75%	28,245
May 7, 2026	33.60	34.79	33.04	33.46	33.46	0.13%	22,391
May 6, 2026	32.34	33.55	31.83	33.42	33.42	7.36%	38,016
May 5, 2026	29.79	31.65	29.79	31.13	31.13	7.05%	55,758
May 4, 2026	30.37	30.53	28.95	29.08	29.08	-3.39%	13,734
May 1, 2026	30.06	31.77	29.82	30.10	30.10	0.60%	40,638
Apr 30, 2026	28.78	30.03	28.78	29.92	29.92	3.96%	30,843
Apr 29, 2026	29.44	29.75	28.74	28.78	28.78	-3.65%	16,157
Apr 28, 2026	30.23	30.23	29.08	29.87	29.87	-3.30%	23,782
Apr 27, 2026	32.72	32.72	30.74	30.89	30.89	-4.63%	33,444
Apr 24, 2026	31.56	32.80	31.56	32.39	32.39	3.05%	39,529
Apr 23, 2026	32.42	32.88	31.16	31.43	31.43	-3.20%	25,169
Apr 22, 2026	32.99	33.52	32.35	32.47	32.47	1.18%	33,908
Apr 21, 2026	34.37	35.14	31.82	32.09	32.09	-6.69%	57,720
Apr 20, 2026	33.46	34.56	32.92	34.39	34.39	1.57%	18,660
Apr 17, 2026	34.58	34.97	33.57	33.86	33.86	1.75%	45,276
Apr 16, 2026	34.06	34.06	32.60	33.28	33.28	-1.95%	24,479
Apr 15, 2026	32.67	34.20	32.27	33.94	33.94	2.97%	43,684
Apr 14, 2026	34.27	34.64	32.65	32.96	32.96	-2.02%	41,216
Apr 13, 2026	33.51	33.95	33.14	33.64	33.64	-1.95%	29,925
Apr 10, 2026	35.49	35.49	33.96	34.31	34.31	1.30%	63,100
Apr 9, 2026	33.37	34.94	33.37	33.87	33.87	1.23%	46,252
Apr 8, 2026	35.00	35.49	33.10	33.46	33.46	11.91%	94,951
Apr 7, 2026	29.94	30.46	29.08	29.90	29.90	-0.13%	56,250
Apr 6, 2026	30.55	31.69	29.40	29.94	29.94	0.07%	71,425
Apr 2, 2026	28.58	31.91	28.33	29.92	29.92	-1.32%	36,182
Apr 1, 2026	29.84	30.90	29.30	30.32	30.32	4.52%	82,516
Mar 31, 2026	27.28	29.23	27.23	29.01	29.01	9.76%	100,102
Mar 30, 2026	26.22	26.81	26.15	26.43	26.43	2.64%	28,605
Mar 27, 2026	26.11	26.89	25.43	25.75	25.75	-4.42%	19,377
Mar 26, 2026	28.69	28.69	26.94	26.94	26.94	-7.45%	18,250
Mar 25, 2026	27.06	29.22	27.06	29.11	29.11	10.94%	76,662
Mar 24, 2026	23.92	26.63	23.92	26.24	26.24	6.49%	43,253
Mar 23, 2026	24.53	25.62	24.44	24.64	24.61	3.88%	38,169
Mar 20, 2026	25.55	25.63	23.58	23.72	23.69	-9.71%	39,831
Mar 19, 2026	25.45	26.45	24.45	26.27	26.24	-0.27%	51,578
Mar 18, 2026	27.17	27.65	26.34	26.34	26.31	-4.57%	21,367
Mar 17, 2026	27.66	28.20	26.85	27.60	27.57	1.47%	15,384
Mar 16, 2026	27.35	28.00	26.71	27.20	27.17	6.88%	59,488
Mar 13, 2026	26.64	27.30	25.45	25.45	25.42	-3.53%	27,684
Mar 12, 2026	28.24	28.33	26.25	26.38	26.35	-10.06%	63,909
Mar 11, 2026	29.21	29.40	28.62	29.33	29.30	0.41%	37,087
Mar 10, 2026	28.95	30.45	28.95	29.21	29.18	3.00%	64,541