MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	107.63	108.10	105.90	105.90	105.90	-2.44%	9,879
Jun 9, 2026	109.08	109.08	106.85	108.55	108.55	0.79%	26,305
Jun 8, 2026	108.70	108.70	107.61	107.70	107.70	-0.81%	10,221
Jun 5, 2026	111.41	111.41	108.29	108.58	108.58	-3.96%	10,575
Jun 4, 2026	113.26	113.60	112.85	113.06	113.06	-0.06%	6,260
Jun 3, 2026	113.52	114.02	113.03	113.13	113.13	-0.94%	9,633
Jun 2, 2026	113.21	114.54	113.05	114.20	114.20	1.23%	11,466
Jun 1, 2026	111.56	113.10	111.02	112.81	112.81	-0.22%	12,939
May 29, 2026	113.17	113.92	112.87	113.06	113.06	0.14%	12,738
May 28, 2026	111.96	113.12	111.27	112.90	112.90	0.46%	8,555
May 27, 2026	112.35	112.70	112.28	112.39	112.39	-0.14%	20,382
May 26, 2026	112.05	112.54	111.61	112.54	112.54	2.08%	33,038
May 22, 2026	110.08	110.43	109.59	110.25	110.25	-0.02%	7,464
May 21, 2026	108.41	110.63	108.41	110.27	110.27	1.09%	252,951
May 20, 2026	107.45	109.11	107.18	109.08	109.08	1.70%	17,036
May 19, 2026	108.30	108.30	106.80	107.26	107.26	-2.18%	36,346
May 18, 2026	110.06	110.19	109.11	109.65	109.65	0.20%	163,082
May 15, 2026	110.92	110.92	109.38	109.43	109.43	-3.87%	41,372
May 14, 2026	115.07	115.07	113.81	113.84	113.84	-1.00%	14,229
May 13, 2026	114.57	115.19	114.45	114.99	114.99	0.71%	10,283
May 12, 2026	114.16	114.49	112.47	114.18	114.18	-0.10%	48,922
May 11, 2026	113.47	114.53	113.31	114.30	114.30	1.66%	10,095
May 8, 2026	112.32	112.64	112.10	112.43	112.43	1.32%	36,311
May 7, 2026	113.54	113.54	110.96	110.96	110.96	-1.49%	8,526
May 6, 2026	112.17	112.93	112.13	112.64	112.64	3.16%	9,454
May 5, 2026	108.54	109.55	108.40	109.19	109.19	1.46%	38,795
May 4, 2026	109.05	109.06	107.46	107.62	107.62	-1.70%	12,691
May 1, 2026	110.05	110.36	109.47	109.48	109.48	-0.63%	10,109
Apr 30, 2026	108.88	110.35	108.72	110.17	110.17	2.31%	12,444
Apr 29, 2026	109.15	109.15	107.62	107.68	107.68	-1.33%	16,272
Apr 28, 2026	110.39	110.39	108.76	109.13	109.13	-1.81%	62,374
Apr 27, 2026	111.78	111.78	110.87	111.14	111.14	-0.30%	7,495
Apr 24, 2026	111.34	111.56	111.18	111.47	111.47	0.33%	4,226
Apr 23, 2026	111.42	111.74	109.97	111.11	111.11	-0.87%	6,188
Apr 22, 2026	112.34	112.35	111.75	112.08	112.08	1.18%	16,844
Apr 21, 2026	113.20	113.20	110.71	110.78	110.78	-2.34%	4,248
Apr 20, 2026	113.26	113.65	112.90	113.43	113.43	-0.57%	10,010
Apr 17, 2026	113.64	114.91	113.64	114.08	114.08	1.27%	7,836
Apr 16, 2026	112.78	113.30	112.37	112.65	112.65	0.22%	12,008
Apr 15, 2026	113.34	113.34	112.23	112.40	112.40	-0.86%	11,717
Apr 14, 2026	113.50	113.64	113.15	113.37	113.37	0.51%	3,787
Apr 13, 2026	111.75	112.99	111.75	112.80	112.80	0.25%	6,264
Apr 10, 2026	112.37	112.90	112.14	112.52	112.52	0.98%	15,492
Apr 9, 2026	111.22	111.75	110.88	111.42	111.42	-0.07%	8,292
Apr 8, 2026	111.05	111.50	110.46	111.50	111.50	3.60%	8,354
Apr 7, 2026	107.22	107.68	106.29	107.63	107.63	0.28%	16,308
Apr 6, 2026	107.32	107.35	106.94	107.33	107.32	-0.03%	20,811
Apr 2, 2026	105.88	107.71	105.65	107.36	107.36	-0.59%	34,484
Apr 1, 2026	107.77	108.72	107.48	108.00	108.00	1.67%	16,626
Mar 31, 2026	104.33	106.39	104.33	106.22	106.22	3.26%	69,760