MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	25.13	25.54	25.00	25.38	25.38	4.36%	15,469
Oct 14, 2026	24.00	24.33	23.85	24.32	24.32	-2.05%	6,447
Oct 13, 2026	24.80	24.85	24.46	24.83	24.83	0.28%	2,914
Oct 12, 2026	24.04	25.13	24.04	24.76	24.76	5.00%	19,701
Oct 9, 2026	23.35	23.58	23.21	23.58	23.58	1.64%	1,743
Oct 8, 2026	23.95	23.95	23.20	23.20	23.20	-2.11%	5,360
Oct 7, 2026	23.40	23.70	23.40	23.70	23.70	-2.35%	1,817
Oct 6, 2026	24.04	24.48	23.73	24.27	24.27	2.84%	7,449
Oct 5, 2026	22.96	23.74	22.80	23.60	23.60	3.74%	23,189
Oct 2, 2026	22.05	22.96	21.51	22.75	22.75	5.32%	21,251
Oct 1, 2026	22.72	22.72	20.75	21.60	21.60	-5.39%	34,321
Sep 30, 2026	24.36	24.36	22.83	22.83	22.83	-3.99%	8,419
Sep 29, 2026	24.32	24.61	23.30	23.78	23.78	-1.61%	10,985
Sep 28, 2026	24.35	24.65	24.07	24.17	24.17	-3.98%	12,166
Sep 25, 2026	24.44	25.25	24.44	25.17	25.17	3.33%	7,505
Sep 24, 2026	24.60	24.91	24.07	24.36	24.36	-3.87%	11,233
Sep 23, 2026	25.85	25.85	24.81	25.34	25.34	-4.12%	13,292
Sep 22, 2026	25.60	26.43	25.42	26.43	26.43	3.33%	8,222
Sep 21, 2026	25.76	25.86	25.29	25.62	25.58	1.34%	7,068
Sep 18, 2026	25.98	25.98	25.26	25.28	25.24	-3.70%	14,365
Sep 17, 2026	25.90	26.53	25.90	26.25	26.21	5.29%	14,370
Sep 16, 2026	26.07	26.51	24.26	24.93	24.89	-4.85%	18,701
Sep 15, 2026	26.50	26.51	25.80	26.20	26.16	-3.29%	14,974
Sep 14, 2026	26.29	27.18	26.20	27.09	27.05	-1.79%	12,244
Sep 11, 2026	27.78	27.79	27.44	27.59	27.54	0.02%	9,150
Sep 10, 2026	27.82	28.17	27.34	27.58	27.54	-4.88%	33,933
Sep 9, 2026	29.25	29.67	29.00	29.00	28.95	-0.54%	8,734
Sep 8, 2026	28.50	29.35	28.50	29.15	29.11	-0.23%	6,393
Sep 4, 2026	29.27	29.71	29.01	29.22	29.17	-1.12%	11,689
Sep 3, 2026	29.20	29.59	29.15	29.55	29.50	3.15%	7,368
Sep 2, 2026	28.40	28.73	28.20	28.65	28.60	1.74%	5,579
Sep 1, 2026	29.08	29.72	27.96	28.16	28.11	-3.86%	9,605
Aug 31, 2026	28.82	29.45	28.52	29.29	29.24	0.69%	8,851
Aug 28, 2026	29.81	29.81	28.57	29.09	29.04	-2.81%	26,246
Aug 27, 2026	29.89	30.22	29.39	29.93	29.88	-1.51%	7,280
Aug 26, 2026	31.00	31.20	30.24	30.39	30.34	-0.88%	12,631
Aug 25, 2026	30.42	30.66	29.19	30.66	30.61	1.73%	10,066
Aug 24, 2026	29.88	30.43	29.59	30.14	30.09	0.50%	11,239
Aug 21, 2026	28.78	30.60	28.76	29.99	29.94	7.18%	28,942
Aug 20, 2026	27.55	28.28	27.55	27.98	27.93	1.45%	12,501
Aug 19, 2026	27.80	28.28	27.45	27.58	27.54	2.07%	20,582
Aug 18, 2026	27.03	27.85	26.89	27.02	26.98	-1.89%	7,816
Aug 17, 2026	27.57	27.65	27.29	27.54	27.50	-0.29%	15,080
Aug 14, 2026	28.24	28.41	27.43	27.62	27.58	-1.43%	15,075
Aug 13, 2026	29.08	29.08	28.01	28.02	27.97	-4.01%	13,776
Aug 12, 2026	29.42	29.88	28.76	29.19	29.14	0.67%	6,102
Aug 11, 2026	29.54	29.54	28.88	29.00	28.95	-2.73%	7,369
Aug 10, 2026	30.04	30.30	29.53	29.81	29.76	-2.26%	16,338
Aug 7, 2026	30.61	30.78	30.23	30.50	30.45	3.36%	10,855
Aug 6, 2026	30.00	30.73	29.37	29.51	29.46	0.03%	17,375