MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	84.34	84.42	82.79	82.97	82.97	-1.17%	39,412
Feb 20, 2025	83.78	84.09	83.60	83.95	83.95	0.68%	11,951
Feb 19, 2025	83.48	83.53	83.14	83.38	83.38	-1.49%	10,985
Feb 18, 2025	84.29	84.67	83.99	84.64	84.64	0.54%	6,444
Feb 14, 2025	84.90	84.98	84.18	84.18	84.18	-0.19%	5,937
Feb 13, 2025	83.35	84.38	83.35	84.34	84.34	2.04%	6,947
Feb 12, 2025	81.88	82.93	81.88	82.65	82.65	-0.01%	8,695
Feb 11, 2025	82.40	82.84	82.21	82.66	82.66	-0.10%	8,295
Feb 10, 2025	82.68	82.75	82.50	82.75	82.75	0.68%	14,620
Feb 7, 2025	83.17	83.17	82.10	82.19	82.19	-0.93%	5,015
Feb 6, 2025	82.86	82.96	82.57	82.96	82.96	1.07%	9,139
Feb 5, 2025	81.86	82.32	81.78	82.08	82.08	0.36%	6,404
Feb 4, 2025	81.41	81.90	81.26	81.78	81.78	0.86%	5,441
Feb 3, 2025	80.26	81.26	79.95	81.09	81.09	-0.47%	8,303
Jan 31, 2025	82.00	82.38	81.38	81.48	81.48	-1.01%	6,897
Jan 30, 2025	81.82	82.48	81.74	82.31	82.31	1.23%	8,758
Jan 29, 2025	81.16	81.64	81.10	81.31	81.31	-0.38%	8,623
Jan 28, 2025	82.01	82.01	81.28	81.61	81.61	-0.56%	16,219
Jan 27, 2025	81.96	82.13	81.66	82.07	82.07	-0.07%	7,701
Jan 24, 2025	82.42	82.48	82.13	82.13	82.13	0.44%	3,814
Jan 23, 2025	81.35	81.77	81.24	81.77	81.77	0.50%	2,506
Jan 22, 2025	82.02	82.02	81.36	81.36	81.36	-0.93%	3,970
Jan 21, 2025	81.74	82.22	81.71	82.13	82.13	1.61%	11,430
Jan 17, 2025	80.68	81.31	80.57	80.82	80.82	0.89%	15,980
Jan 16, 2025	79.89	80.22	79.75	80.11	80.11	0.39%	19,501
Jan 15, 2025	80.32	80.32	79.52	79.80	79.80	0.92%	13,342
Jan 14, 2025	78.65	79.07	78.53	79.07	79.07	0.98%	27,493
Jan 13, 2025	77.02	78.30	77.02	78.30	78.30	1.18%	11,286
Jan 10, 2025	77.90	78.11	77.28	77.39	77.39	-0.91%	10,149
Jan 8, 2025	77.63	78.10	77.35	78.10	78.10	0.50%	10,996
Jan 7, 2025	78.22	78.60	77.52	77.71	77.71	-0.32%	24,805
Jan 6, 2025	78.09	78.59	77.84	77.96	77.96	0.57%	6,921
Jan 3, 2025	77.78	77.84	77.41	77.52	77.52	-0.05%	5,709
Jan 2, 2025	78.27	78.35	77.56	77.56	77.56	-0.18%	14,096
Dec 31, 2024	78.04	78.11	77.64	77.70	77.70	-0.12%	19,832
Dec 30, 2024	77.71	78.00	77.43	77.80	77.80	-0.86%	10,460
Dec 27, 2024	78.45	78.78	78.27	78.47	78.47	-0.50%	6,311
Dec 26, 2024	78.54	79.09	78.42	78.87	78.87	0.18%	10,665
Dec 24, 2024	78.50	78.82	78.34	78.72	78.72	0.37%	4,222
Dec 23, 2024	78.24	78.44	77.83	78.43	78.43	0.35%	16,585
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