MEXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.10	29.32	28.53	28.53	28.53	-1.92%	2,342
Nov 12, 2026	28.73	29.50	28.73	29.09	29.09	-0.20%	6,232
Nov 11, 2026	28.89	30.10	28.89	29.15	29.15	0.69%	7,560
Nov 10, 2026	28.26	29.01	28.20	28.95	28.95	-0.52%	4,015
Nov 9, 2026	28.64	29.30	28.43	29.10	29.10	3.57%	5,778
Nov 6, 2026	27.67	28.40	27.67	28.10	28.10	2.59%	12,021
Nov 5, 2026	28.39	28.61	26.95	27.39	27.39	-1.12%	9,276
Nov 4, 2026	27.87	28.37	27.70	27.70	27.70	6.29%	13,508
Nov 3, 2026	27.17	27.50	26.06	26.06	26.06	-4.57%	6,457
Nov 2, 2026	26.85	28.00	26.82	27.31	27.31	5.67%	17,501
Oct 30, 2026	25.00	25.89	24.94	25.84	25.84	-0.14%	2,922
Oct 29, 2026	25.22	25.88	25.22	25.88	25.88	-0.52%	2,047
Oct 28, 2026	25.49	26.13	25.49	26.02	26.02	-1.79%	3,173
Oct 27, 2026	26.90	27.00	26.26	26.49	26.49	-1.49%	5,053
Oct 26, 2026	26.77	27.26	26.48	26.89	26.89	0.45%	4,774
Oct 23, 2026	26.01	26.85	25.86	26.77	26.77	1.46%	2,379
Oct 22, 2026	26.22	26.46	25.70	26.38	26.38	-2.78%	8,475
Oct 21, 2026	26.62	27.14	26.46	27.14	27.14	0.06%	9,377
Oct 20, 2026	26.64	27.87	26.64	27.12	27.12	0.75%	22,146
Oct 19, 2026	27.19	27.24	26.46	26.92	26.92	2.00%	14,175
Oct 16, 2026	25.78	26.53	25.78	26.39	26.39	3.98%	20,668
Oct 15, 2026	24.10	25.78	24.10	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