MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	116.45	116.45	115.38	115.33	-	-0.66%	89,398
Aug 28, 2026	118.04	118.04	115.93	116.09	116.09	-0.92%	31,185
Aug 27, 2026	116.94	117.40	116.36	117.17	117.17	-0.26%	35,877
Aug 26, 2026	118.19	118.51	117.43	117.47	117.47	-0.86%	37,392
Aug 25, 2026	117.09	118.49	116.71	118.49	118.49	0.96%	53,301
Aug 24, 2026	117.38	117.93	116.92	117.37	117.37	0.56%	340,579
Aug 21, 2026	115.64	116.81	115.64	116.71	116.71	2.27%	33,906
Aug 20, 2026	112.48	114.42	112.48	114.12	114.12	0.77%	10,930
Aug 19, 2026	112.50	114.10	112.50	113.25	113.25	2.61%	6,480
Aug 18, 2026	111.05	111.05	110.36	110.36	110.36	-1.20%	8,322
Aug 17, 2026	111.44	111.86	111.44	111.70	111.70	0.36%	9,483
Aug 14, 2026	111.19	111.83	111.12	111.30	111.30	0.08%	8,233
Aug 13, 2026	112.31	112.31	111.15	111.21	111.21	-1.31%	11,024
Aug 12, 2026	114.01	114.01	112.69	112.69	112.69	-0.18%	6,427
Aug 11, 2026	113.48	113.67	112.75	112.89	112.89	-0.45%	14,454
Aug 10, 2026	112.47	113.40	112.22	113.40	113.40	0.36%	15,308
Aug 7, 2026	112.79	113.04	112.58	112.99	112.99	1.80%	9,154
Aug 6, 2026	111.50	111.72	110.90	110.99	110.99	-0.72%	10,742
Aug 5, 2026	110.75	111.86	110.75	111.79	111.79	2.42%	21,232
Aug 4, 2026	107.85	109.23	107.85	109.15	109.15	2.54%	48,084
Aug 3, 2026	105.98	106.45	105.76	106.44	106.44	0.73%	14,886
Jul 31, 2026	106.97	106.97	105.47	105.67	105.67	-2.15%	33,059
Jul 30, 2026	107.29	108.11	107.29	107.99	107.99	2.44%	24,862
Jul 29, 2026	105.31	105.74	104.78	105.42	105.42	-0.67%	5,772
Jul 28, 2026	105.58	106.44	105.58	106.13	106.13	0.44%	5,781
Jul 27, 2026	106.13	106.13	105.14	105.66	105.66	0.05%	3,448
Jul 24, 2026	105.11	105.97	105.01	105.61	105.61	0.43%	21,750
Jul 23, 2026	104.79	105.67	104.58	105.16	105.16	-1.21%	14,868
Jul 22, 2026	105.57	106.63	105.57	106.45	106.45	1.63%	15,358
Jul 21, 2026	104.30	105.08	104.02	104.75	104.75	1.54%	13,313
Jul 20, 2026	104.09	104.09	103.16	103.16	103.16	-1.06%	10,779
Jul 17, 2026	103.79	104.32	103.56	104.26	104.26	-0.60%	2,281
Jul 16, 2026	104.99	105.48	104.44	104.89	104.89	-1.25%	7,609
Jul 15, 2026	106.63	106.63	105.27	106.21	106.21	0.06%	5,698
Jul 14, 2026	106.64	107.48	106.15	106.15	106.15	1.45%	6,174
Jul 13, 2026	105.52	106.03	104.62	104.63	104.63	-1.29%	15,347
Jul 10, 2026	105.15	106.27	105.15	106.00	106.00	1.10%	11,875
Jul 9, 2026	104.17	104.85	104.17	104.85	104.85	0.98%	6,438
Jul 8, 2026	104.58	104.58	102.87	103.83	103.83	-2.44%	24,280
Jul 7, 2026	107.00	107.00	106.13	106.43	106.43	-1.92%	64,132
Jul 6, 2026	107.58	108.56	107.58	108.51	108.51	0.68%	19,806
Jul 2, 2026	108.13	108.13	106.84	107.78	107.78	1.72%	33,131
Jul 1, 2026	105.60	106.93	105.60	105.96	105.96	0.11%	6,657
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