MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	105.63	106.11	105.39	105.84	105.84	0.24%	13,499
Jun 29, 2026	106.13	106.17	105.10	105.59	105.59	-0.64%	6,947
Jun 26, 2026	106.29	107.11	106.21	106.27	106.27	-0.51%	10,731
Jun 25, 2026	106.66	107.48	106.51	106.81	106.81	1.04%	45,383
Jun 24, 2026	105.75	106.39	105.45	105.71	105.71	-1.01%	7,680
Jun 23, 2026	107.28	107.56	106.75	106.79	106.79	-2.55%	7,900
Jun 22, 2026	108.82	109.59	108.82	109.59	109.59	-0.59%	10,793
Jun 18, 2026	111.40	111.42	109.83	110.24	110.24	-1.08%	45,851
Jun 17, 2026	113.03	114.21	111.42	111.44	111.44	-1.55%	9,868
Jun 16, 2026	113.35	113.72	112.86	113.20	113.20	0.32%	45,736
Jun 15, 2026	113.17	113.74	112.52	112.84	112.84	1.69%	48,266
Jun 12, 2026	110.58	112.32	110.58	112.09	110.96	1.86%	8,136
Jun 11, 2026	107.04	110.04	107.04	110.04	108.94	3.91%	15,329
Jun 10, 2026	107.63	108.10	105.90	105.90	104.84	-2.44%	9,879
Jun 9, 2026	109.08	109.08	106.85	108.55	107.46	0.79%	26,305
Jun 8, 2026	108.70	108.70	107.61	107.70	106.62	-0.81%	10,346
Jun 5, 2026	111.41	111.41	108.29	108.58	107.49	-3.96%	10,575
Jun 4, 2026	113.26	113.60	112.85	113.06	111.93	-0.06%	6,260
Jun 3, 2026	113.52	114.02	113.03	113.13	111.99	-0.94%	9,633
Jun 2, 2026	113.21	114.54	113.05	114.20	113.05	1.23%	11,466
Jun 1, 2026	111.56	113.10	111.02	112.81	111.68	-0.22%	12,939
May 29, 2026	113.17	113.92	112.87	113.06	111.92	0.14%	12,738
May 28, 2026	111.96	113.12	111.27	112.90	111.77	0.46%	8,555
May 27, 2026	112.35	112.70	112.28	112.39	111.26	-0.14%	20,382
May 26, 2026	112.05	112.54	111.61	112.54	111.41	2.08%	38,081
May 22, 2026	110.08	110.43	109.59	110.25	109.14	-0.02%	7,464
May 21, 2026	108.41	110.63	108.41	110.27	109.16	1.09%	252,951
May 20, 2026	107.45	109.11	107.18	109.08	107.99	1.70%	17,036
May 19, 2026	108.30	108.30	106.80	107.26	106.18	-2.18%	36,389
May 18, 2026	110.06	110.19	109.11	109.65	108.55	0.20%	163,082
May 15, 2026	110.92	110.92	109.38	109.43	108.33	-3.87%	41,372
May 14, 2026	115.07	115.07	113.81	113.84	112.69	-1.00%	14,229
May 13, 2026	114.57	115.19	114.45	114.99	113.83	0.71%	10,283
May 12, 2026	114.16	114.49	112.47	114.18	113.03	-0.10%	48,922
May 11, 2026	113.47	114.53	113.31	114.30	113.15	1.66%	10,095
May 8, 2026	112.32	112.64	112.10	112.43	111.30	1.32%	36,311
May 7, 2026	113.54	113.54	110.96	110.96	109.85	-1.49%	8,526
May 6, 2026	112.17	112.93	112.13	112.64	111.51	3.16%	9,454
May 5, 2026	108.54	109.55	108.40	109.19	108.09	1.46%	38,795
May 4, 2026	109.05	109.06	107.46	107.62	106.54	-1.70%	12,691
May 1, 2026	110.05	110.36	109.47	109.48	108.38	-0.63%	10,109
Apr 30, 2026	108.88	110.35	108.72	110.17	109.06	2.31%	12,444
Apr 29, 2026	109.15	109.15	107.62	107.68	106.60	-1.33%	16,272
Apr 28, 2026	110.39	110.39	108.76	109.13	108.03	-1.81%	62,374
Apr 27, 2026	111.78	111.78	110.87	111.14	110.02	-0.30%	7,495
Apr 24, 2026	111.34	111.56	111.18	111.47	110.35	0.33%	4,226
Apr 23, 2026	111.42	111.74	109.97	111.11	109.99	-0.87%	6,188
Apr 22, 2026	112.34	112.35	111.75	112.08	110.95	1.18%	16,844
Apr 21, 2026	113.20	113.20	110.71	110.78	109.66	-2.34%	4,248
Apr 20, 2026	113.26	113.65	112.90	113.43	112.29	-0.57%	10,010