MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	105.32	105.32	103.53	103.72	103.72	-2.30%	16,280
Mar 12, 2026	106.76	106.97	105.83	106.16	106.16	-0.85%	21,193
Mar 11, 2026	106.59	107.20	106.01	107.07	107.07	-0.13%	27,947
Mar 10, 2026	107.53	108.69	107.17	107.21	107.21	0.34%	41,913
Mar 9, 2026	104.61	107.07	103.24	106.85	106.85	0.47%	32,292
Mar 6, 2026	107.03	107.03	105.43	106.35	106.35	-2.12%	53,094
Mar 5, 2026	110.42	110.42	107.60	108.65	108.65	-2.67%	38,954
Mar 4, 2026	112.36	112.36	111.14	111.63	111.63	0.34%	16,949
Mar 3, 2026	110.83	111.41	108.20	111.25	111.25	-4.00%	42,348
Mar 2, 2026	115.38	115.91	114.43	115.88	115.88	-0.56%	33,923
Feb 27, 2026	115.61	116.61	115.61	116.54	116.54	0.65%	17,720
Feb 26, 2026	115.03	115.78	113.90	115.78	115.78	0.07%	76,559
Feb 25, 2026	116.32	116.57	115.39	115.70	115.70	0.27%	189,335
Feb 24, 2026	114.17	115.58	113.91	115.39	115.39	1.05%	137,555
Feb 23, 2026	113.22	114.30	113.11	114.19	114.19	0.71%	21,832
Feb 20, 2026	111.94	113.42	111.94	113.39	113.39	1.04%	10,350
Feb 19, 2026	111.28	112.22	110.94	112.22	112.22	-0.05%	12,276
Feb 18, 2026	111.83	112.99	111.43	112.28	112.28	0.86%	44,689
Feb 17, 2026	111.26	111.41	109.37	111.32	111.32	-1.29%	85,436
Feb 13, 2026	111.24	112.99	110.42	112.77	112.77	1.08%	11,096
Feb 12, 2026	114.11	114.33	111.50	111.56	111.56	-2.11%	53,833
Feb 11, 2026	113.97	114.05	112.83	113.97	113.97	1.46%	24,516
Feb 10, 2026	111.49	112.42	111.35	112.33	112.33	1.08%	15,448
Feb 9, 2026	109.22	111.22	109.22	111.13	111.13	2.30%	15,666
Feb 6, 2026	107.45	108.72	107.45	108.63	108.63	2.09%	27,319
Feb 5, 2026	108.27	108.42	106.09	106.41	106.41	-3.19%	50,385
Feb 4, 2026	110.76	110.76	108.64	109.92	109.92	0.79%	18,968
Feb 3, 2026	108.44	109.47	107.89	109.06	109.06	2.59%	41,743
Feb 2, 2026	105.95	106.56	105.68	106.31	106.31	0.85%	8,777
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%	59,266
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%	49,968
Jan 26, 2026	109.89	109.98	108.49	108.55	108.55	0.53%	34,504
Jan 23, 2026	106.64	107.98	106.64	107.98	107.98	1.44%	12,714
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%	47,705
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