MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	107.52	108.24	107.49	107.99	107.99	-1.23%	7,718
Sep 25, 2026	108.73	109.49	108.50	109.33	109.33	0.32%	18,872
Sep 24, 2026	109.17	109.24	108.33	108.99	108.99	-0.75%	8,179
Sep 23, 2026	110.55	110.55	109.60	109.81	109.81	-1.87%	25,403
Sep 22, 2026	110.28	112.07	110.28	111.90	111.90	1.84%	5,559
Sep 21, 2026	110.74	110.74	109.60	109.88	109.88	0.05%	5,994
Sep 18, 2026	110.46	110.46	109.39	109.82	109.82	-0.99%	13,713
Sep 17, 2026	111.18	111.32	110.92	110.92	110.92	1.38%	5,412
Sep 16, 2026	111.01	111.01	108.55	109.41	109.41	-0.70%	11,714
Sep 15, 2026	110.09	110.26	109.42	110.19	110.19	-0.16%	388,900
Sep 14, 2026	110.50	110.75	109.76	110.37	110.37	-1.50%	7,041
Sep 11, 2026	112.60	112.60	111.91	112.05	112.05	0.49%	11,602
Sep 10, 2026	112.34	112.34	111.41	111.50	111.50	-2.74%	20,564
Sep 9, 2026	115.51	115.51	114.58	114.65	114.65	-0.52%	12,052
Sep 8, 2026	115.96	116.28	115.24	115.24	115.24	-0.05%	60,426
Sep 4, 2026	114.77	115.62	114.61	115.29	115.29	-0.57%	18,411
Sep 3, 2026	116.57	116.57	115.33	115.95	115.95	0.80%	73,153
Sep 2, 2026	114.23	115.59	114.23	115.03	115.03	1.14%	141,316
Sep 1, 2026	114.63	115.01	113.73	113.73	113.73	-1.49%	21,811
Aug 31, 2026	116.45	116.45	115.19	115.45	115.45	-0.55%	105,868
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