MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,195
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%	15,486
Apr 9, 2026	111.22	111.75	110.88	111.42	111.42	-0.07%	8,284
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%	16,561
Mar 31, 2026	104.33	106.39	104.33	106.22	106.22	3.26%	69,760
Mar 30, 2026	103.71	103.96	102.43	102.86	102.86	0.82%	10,943
Mar 27, 2026	101.48	102.95	101.07	102.03	102.03	0.21%	425,830
Mar 26, 2026	102.19	103.52	101.82	101.82	101.81	-1.77%	15,945
Mar 25, 2026	103.43	104.11	103.04	103.65	103.65	2.02%	7,580
Mar 24, 2026	99.48	101.85	99.48	101.60	101.60	1.28%	9,016
Mar 23, 2026	99.85	101.62	99.67	100.32	100.32	2.70%	42,425
Mar 20, 2026	100.08	100.19	97.23	97.68	97.68	-2.69%	30,536
Mar 19, 2026	99.19	100.45	98.17	100.38	100.38	-2.01%	23,280
Mar 18, 2026	104.49	104.49	102.38	102.44	102.44	-2.67%	13,284
Mar 17, 2026	105.67	105.99	105.07	105.25	105.25	0.11%	52,833
Mar 16, 2026	105.00	105.80	104.30	105.13	105.13	1.36%	85,915
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%	21,195
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%	42,363
Mar 2, 2026	115.38	115.91	114.43	115.88	115.88	-0.56%	33,958
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