MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	77.37	78.63	77.30	78.16	78.16	0.72%	28,385
Dec 19, 2024	78.48	78.52	77.60	77.60	77.60	-0.60%	72,840
Dec 18, 2024	80.47	80.58	78.07	78.07	78.07	-3.25%	21,455
Dec 17, 2024	80.92	80.92	80.69	80.69	80.69	-1.98%	9,951
Dec 16, 2024	82.97	82.98	82.32	82.32	80.96	-1.08%	11,785
Dec 13, 2024	83.82	83.82	83.01	83.22	81.85	-1.02%	9,309
Dec 12, 2024	84.72	84.72	84.06	84.08	82.69	-1.42%	2,943
Dec 11, 2024	85.23	85.29	85.20	85.29	83.88	0.15%	3,199
Dec 10, 2024	85.04	85.48	84.99	85.16	83.75	-0.55%	4,600
Dec 9, 2024	85.90	86.62	85.63	85.63	84.22	0.72%	20,746
Dec 6, 2024	85.45	85.54	84.89	85.02	83.61	-0.46%	4,802
Dec 5, 2024	85.89	85.91	85.26	85.41	84.00	-0.72%	9,052
Dec 4, 2024	86.40	86.40	85.91	86.03	84.61	-0.60%	8,658
Dec 3, 2024	86.71	86.71	86.48	86.55	85.12	0.29%	3,855
Dec 2, 2024	86.34	86.34	85.61	86.30	84.87	-0.02%	18,751
Nov 29, 2024	85.75	86.32	85.75	86.31	84.88	0.79%	2,440
Nov 27, 2024	85.75	86.16	85.57	85.63	84.22	0.13%	18,718
Nov 26, 2024	85.96	85.96	85.20	85.52	84.11	-1.01%	16,242
Nov 25, 2024	86.20	86.47	86.20	86.39	84.97	0.52%	7,668
Nov 22, 2024	85.85	86.02	85.71	85.95	84.53	0.32%	3,750
Nov 21, 2024	85.19	85.74	84.95	85.68	84.27	0.70%	10,640
Nov 20, 2024	84.72	85.10	84.40	85.09	83.68	0.37%	5,435
Nov 19, 2024	84.48	84.91	84.16	84.77	83.37	-0.06%	4,378
Nov 18, 2024	84.42	84.90	84.31	84.82	83.42	1.03%	19,942
Nov 15, 2024	84.49	84.61	83.80	83.96	82.57	-0.50%	9,902
Nov 14, 2024	84.75	84.83	84.26	84.38	82.99	-0.41%	10,872
Nov 13, 2024	84.96	85.08	84.52	84.73	83.33	-0.23%	21,938
Nov 12, 2024	85.92	85.92	84.65	84.93	83.52	-2.12%	52,951
Nov 11, 2024	87.14	87.36	86.69	86.76	85.33	-1.09%	7,530
Nov 8, 2024	88.33	88.33	87.41	87.72	86.27	-2.21%	35,564
Nov 7, 2024	89.41	89.79	89.35	89.70	88.22	1.68%	33,413
Nov 6, 2024	88.09	88.22	87.47	88.22	86.76	-0.39%	6,123
Nov 5, 2024	88.27	88.74	88.19	88.56	87.10	0.78%	6,533
Nov 4, 2024	88.26	88.58	87.69	87.88	86.43	0.27%	4,966
Nov 1, 2024	87.99	88.05	87.64	87.64	86.19	-0.06%	3,276
Oct 31, 2024	88.03	88.03	87.49	87.69	86.24	-1.08%	7,625
Oct 30, 2024	88.43	89.06	88.43	88.65	87.18	-0.22%	2,879
Oct 29, 2024	89.04	89.26	88.77	88.84	87.37	-0.43%	3,777
Oct 28, 2024	89.01	89.31	89.01	89.22	87.75	0.83%	6,991
Oct 25, 2024	88.90	89.18	88.44	88.49	87.03	-0.20%	5,916
Oct 24, 2024	88.69	88.69	88.17	88.66	87.20	-0.67%	2,994
Oct 23, 2024	89.14	89.55	89.02	89.26	87.79	-0.93%	4,979
Oct 22, 2024	90.20	90.20	89.70	90.09	88.61	-0.18%	4,734
Oct 21, 2024	91.05	91.05	90.14	90.26	88.77	-1.07%	24,982
Oct 18, 2024	90.85	91.23	90.85	91.23	89.72	0.86%	2,905
Oct 17, 2024	90.66	90.69	90.31	90.45	88.95	-0.39%	2,958
Oct 16, 2024	90.71	90.98	90.71	90.80	89.30	0.43%	3,593
Oct 15, 2024	90.61	90.90	90.39	90.41	88.92	-1.01%	3,801
Oct 14, 2024	91.00	91.33	91.00	91.33	89.82	0.18%	4,626
Oct 11, 2024	90.68	91.26	90.68	91.16	89.66	0.43%	2,885
Oct 10, 2024	90.38	90.77	90.05	90.77	89.27	0.40%	5,473
Oct 9, 2024	89.74	90.53	89.72	90.41	88.91	0.24%	7,754
Oct 8, 2024	90.21	90.29	89.72	90.19	88.70	-1.15%	14,091
Oct 7, 2024	91.34	91.46	90.97	91.24	89.74	-0.31%	4,878
Oct 4, 2024	91.51	91.71	91.27	91.53	90.01	0.42%	6,155
Oct 3, 2024	91.70	91.70	91.04	91.15	89.64	-1.64%	6,617
Oct 2, 2024	92.83	92.94	92.54	92.67	91.14	-0.24%	3,962
Oct 1, 2024	92.56	93.04	92.54	92.89	91.36	-0.39%	3,442
Sep 30, 2024	93.45	93.45	92.72	93.25	91.71	-0.34%	12,664
Sep 27, 2024	94.00	94.38	93.45	93.57	92.03	-0.11%	3,051
Sep 26, 2024	92.75	93.74	92.75	93.68	92.13	2.88%	9,443
Sep 25, 2024	91.77	91.77	91.00	91.05	89.55	-0.42%	15,222
Sep 24, 2024	91.06	91.50	91.00	91.44	89.93	1.96%	7,313
Sep 23, 2024	89.11	89.75	89.06	89.68	88.20	0.85%	4,321
Sep 20, 2024	88.91	89.02	88.70	88.92	87.45	-1.00%	5,058
Sep 19, 2024	89.98	89.98	89.36	89.82	88.34	2.12%	5,264
Sep 18, 2024	87.87	88.88	87.83	87.96	86.50	-0.31%	4,848
Sep 17, 2024	88.77	88.77	88.10	88.23	86.77	-0.18%	4,426
Sep 16, 2024	87.80	88.39	87.80	88.39	86.93	0.77%	3,035
Sep 13, 2024	87.48	87.97	87.48	87.72	86.27	0.90%	4,264
Sep 12, 2024	86.08	87.04	86.08	86.93	85.49	1.36%	4,757
Sep 11, 2024	84.60	85.76	84.49	85.76	84.35	0.86%	6,294
Sep 10, 2024	85.03	85.04	84.53	85.03	83.62	-0.22%	7,478
Sep 9, 2024	84.98	85.32	84.98	85.21	83.81	1.17%	5,993
Sep 6, 2024	85.09	85.13	84.05	84.23	82.84	-1.70%	33,974
Sep 5, 2024	86.29	86.50	85.56	85.69	84.27	-0.48%	7,649
Sep 4, 2024	86.07	86.71	85.97	86.11	84.68	-0.26%	3,621
Sep 3, 2024	87.69	87.69	86.33	86.33	84.91	-2.92%	7,510
Aug 30, 2024	88.56	88.94	88.12	88.93	87.46	0.59%	4,717
Aug 29, 2024	88.28	88.88	88.10	88.41	86.95	0.50%	12,020
Aug 28, 2024	88.07	88.32	87.86	87.97	86.52	-0.96%	2,553
Aug 27, 2024	88.52	88.82	88.41	88.82	87.35	0.32%	3,271
Aug 26, 2024	88.58	88.96	88.42	88.53	87.07	0.21%	5,202
Aug 23, 2024	87.90	88.35	87.90	88.35	86.89	1.85%	1,599
Aug 22, 2024	87.39	87.39	86.74	86.74	85.31	-0.86%	4,145
Aug 21, 2024	86.92	87.49	86.92	87.49	86.05	1.39%	19,494
Aug 20, 2024	86.58	86.68	86.23	86.29	84.86	-0.14%	4,336
Aug 19, 2024	85.90	86.53	85.90	86.41	84.98	0.94%	5,636
Aug 16, 2024	85.20	85.60	85.20	85.60	84.19	0.62%	4,841
Aug 15, 2024	84.80	85.28	84.80	85.07	83.66	1.10%	7,444
Aug 14, 2024	84.38	84.38	83.91	84.15	82.75	-0.57%	6,586
Aug 13, 2024	83.84	84.72	83.84	84.63	83.23	1.10%	5,704
Aug 12, 2024	83.90	83.90	83.66	83.70	82.32	-0.08%	5,485
Aug 9, 2024	83.77	83.89	83.57	83.77	82.39	0.30%	6,219
Aug 8, 2024	82.85	83.60	82.85	83.52	82.14	1.18%	3,790
Aug 7, 2024	84.18	84.18	82.44	82.55	81.19	-0.65%	6,513
Aug 6, 2024	82.44	83.85	82.44	83.09	81.72	0.50%	20,132
Aug 5, 2024	81.20	83.04	81.20	82.68	81.31	-2.07%	7,350
Aug 2, 2024	85.26	85.26	83.73	84.43	83.03	-1.79%	23,718
Aug 1, 2024	87.15	87.37	85.58	85.97	84.55	-1.78%	5,531