MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	107.56	107.56	104.82	105.41	105.41	-4.24%	102,482
Jan 29, 2026	111.68	111.96	108.15	110.08	110.08	0.26%	59,246
Jan 28, 2026	109.24	109.87	108.70	109.79	109.79	0.26%	95,309
Jan 27, 2026	108.87	109.52	108.52	109.51	109.51	0.88%	49,967
Jan 26, 2026	109.89	109.98	108.49	108.55	108.55	0.53%	34,492
Jan 23, 2026	106.64	107.98	106.64	107.98	107.98	1.44%	12,579
Jan 22, 2026	106.12	106.86	105.88	106.45	106.45	0.52%	25,604
Jan 21, 2026	105.73	106.03	105.33	105.90	105.90	1.83%	23,455
Jan 20, 2026	103.89	104.27	103.39	104.00	104.00	0.16%	17,679
Jan 16, 2026	104.00	104.00	103.47	103.83	103.83	-0.83%	47,702
Jan 15, 2026	104.03	105.00	104.03	104.70	104.70	0.33%	23,117
Jan 14, 2026	104.13	104.51	103.67	104.36	104.36	1.21%	13,684
Jan 13, 2026	103.70	103.70	102.82	103.11	103.11	0.17%	29,878
Jan 12, 2026	102.48	103.13	102.48	102.94	102.94	1.06%	15,978
Jan 9, 2026	101.09	101.95	101.06	101.86	101.86	1.16%	10,591
Jan 8, 2026	99.18	100.69	99.18	100.69	100.69	0.52%	18,890
Jan 7, 2026	100.91	100.91	99.48	100.17	100.17	-1.07%	194,402
Jan 6, 2026	99.81	101.48	99.81	101.26	101.26	2.11%	18,561
Jan 5, 2026	98.26	99.46	98.26	99.16	99.16	1.29%	63,014
Jan 2, 2026	97.29	97.90	97.14	97.90	97.90	1.30%	21,488
Dec 31, 2025	97.34	97.34	96.64	96.64	96.64	-0.86%	6,416
Dec 30, 2025	97.52	97.85	97.48	97.48	97.48	0.27%	9,648
Dec 29, 2025	97.78	97.78	96.87	97.22	97.22	-1.65%	10,724
Dec 26, 2025	98.46	98.85	98.40	98.85	98.85	0.87%	11,491
Dec 24, 2025	98.00	98.00	97.59	98.00	98.00	-0.01%	29,505
Dec 23, 2025	97.95	98.01	97.43	98.01	98.01	0.61%	41,348
Dec 22, 2025	96.98	97.42	96.87	97.42	97.42	1.61%	2,895
Dec 19, 2025	95.55	96.46	95.55	95.88	95.88	0.51%	5,852
Dec 18, 2025	95.76	96.07	95.36	95.40	95.40	0.27%	4,504
Dec 17, 2025	95.31	95.69	94.96	95.14	95.14	0.05%	14,155
Dec 16, 2025	95.32	95.55	94.73	95.10	95.10	-0.99%	22,006
Dec 15, 2025	96.02	96.29	95.73	96.04	95.34	0.12%	2,784
Dec 12, 2025	96.56	96.97	95.69	95.93	95.22	-0.29%	8,212
Dec 11, 2025	94.68	96.31	94.68	96.20	95.49	1.78%	5,565
Dec 10, 2025	93.11	94.64	93.11	94.52	93.82	1.57%	3,285
Dec 9, 2025	93.09	93.39	92.92	93.06	92.37	0.14%	9,439
Dec 8, 2025	94.20	94.20	92.90	92.93	92.24	-1.32%	6,122
Dec 5, 2025	94.60	94.93	94.16	94.17	93.47	-0.17%	3,005
Dec 4, 2025	94.34	94.44	94.19	94.33	93.63	0.16%	4,977
Dec 3, 2025	94.08	94.30	94.00	94.17	93.48	0.86%	8,062
Dec 2, 2025	93.99	93.99	92.67	93.37	92.68	-0.40%	10,724
Dec 1, 2025	93.82	94.28	93.75	93.75	93.05	-	38,534
Nov 28, 2025	93.10	93.93	93.10	93.75	93.06	0.77%	3,860
Nov 26, 2025	91.74	93.08	91.74	93.03	92.34	1.52%	5,928
Nov 25, 2025	90.91	91.74	90.91	91.64	90.97	1.34%	2,435
Nov 24, 2025	89.60	90.43	89.60	90.43	89.77	1.09%	2,466
Nov 21, 2025	88.51	89.62	88.51	89.46	88.80	1.52%	2,751
Nov 20, 2025	90.20	90.20	88.12	88.12	87.47	-2.12%	2,753
Nov 19, 2025	90.19	90.60	89.65	90.03	89.37	0.40%	3,911
Nov 18, 2025	89.58	90.13	89.37	89.67	89.01	-0.76%	1,878