EPA:MXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	13.84	13.86	13.77	13.81	13.34	-0.43%	22,372
Oct 28, 2025	13.79	13.88	13.79	13.87	13.40	0.55%	7,646
Oct 27, 2025	13.80	13.81	13.74	13.79	13.33	0.80%	9,475
Oct 24, 2025	13.70	13.70	13.63	13.68	13.22	-0.10%	53,711
Oct 23, 2025	13.70	13.70	13.67	13.70	13.23	0.68%	10,485
Oct 22, 2025	13.66	13.69	13.64	13.61	13.14	-0.70%	11,843
Oct 21, 2025	13.70	13.72	13.69	13.70	13.24	0.13%	12,021
Oct 20, 2025	13.61	13.68	13.57	13.68	13.22	1.63%	15,173
Oct 17, 2025	13.36	13.43	13.30	13.46	13.01	-0.97%	16,110
Oct 16, 2025	13.63	13.66	13.58	13.60	13.13	-0.25%	3,037
Oct 15, 2025	13.61	13.63	13.58	13.63	13.17	0.72%	11,760
Oct 14, 2025	13.43	13.53	13.41	13.53	13.07	-0.62%	45,902
Oct 13, 2025	13.55	13.62	13.55	13.62	13.15	0.70%	29,995
Oct 10, 2025	13.82	13.82	13.52	13.52	13.06	-2.00%	15,003
Oct 9, 2025	13.85	13.88	13.81	13.80	13.33	-0.48%	13,548
Oct 8, 2025	13.76	13.87	13.76	13.86	13.39	0.58%	11,136
Oct 7, 2025	13.78	13.81	13.78	13.78	13.32	0.03%	8,659
Oct 6, 2025	13.73	13.79	13.73	13.78	13.31	0.13%	8,513
Oct 3, 2025	13.73	13.77	13.71	13.76	13.29	0.75%	18,610
Oct 2, 2025	13.72	13.72	13.66	13.66	13.20	0.32%	12,782
Oct 1, 2025	13.50	13.62	13.50	13.62	13.15	0.77%	10,458
Sep 30, 2025	13.53	13.53	13.49	13.51	13.05	-0.09%	7,630
Sep 29, 2025	13.53	13.53	13.49	13.52	13.06	0.93%	12,226
Sep 26, 2025	13.41	13.43	13.36	13.40	12.95	0.34%	8,163
Sep 25, 2025	13.39	13.40	13.33	13.35	12.90	-0.10%	7,486
Sep 24, 2025	13.39	13.39	13.34	13.37	12.91	-0.68%	12,433
Sep 23, 2025	13.44	13.48	13.44	13.46	13.00	-0.03%	10,045
Sep 22, 2025	13.50	13.50	13.44	13.46	13.01	-0.40%	20,176
Sep 19, 2025	13.46	13.52	13.46	13.52	13.06	0.21%	16,596
Sep 18, 2025	13.47	13.51	13.47	13.49	13.03	-0.38%	6,926
Sep 17, 2025	13.57	13.60	13.56	13.54	13.08	-0.24%	24,769
Sep 16, 2025	13.72	13.73	13.59	13.57	13.11	-1.39%	8,026
Sep 15, 2025	13.76	13.79	13.75	13.77	13.30	0.28%	9,858
Sep 12, 2025	13.81	13.81	13.73	13.73	13.26	-0.36%	7,445
Sep 11, 2025	13.72	13.76	13.69	13.78	13.31	0.72%	17,014
Sep 10, 2025	13.71	13.72	13.68	13.68	13.22	0.97%	9,628
Sep 9, 2025	13.55	13.57	13.54	13.55	13.09	-0.04%	6,218
Sep 8, 2025	13.60	13.60	13.55	13.55	13.09	0.65%	7,503
Sep 5, 2025	13.54	13.58	13.45	13.47	13.01	-0.34%	10,927
Sep 4, 2025	13.48	13.51	13.48	13.51	13.05	0.85%	9,603
Sep 3, 2025	13.38	13.45	13.38	13.40	12.94	-0.52%	31,204
Sep 2, 2025	13.57	13.57	13.45	13.47	13.01	-0.62%	12,010
Sep 1, 2025	13.57	13.57	13.53	13.55	13.09	-0.07%	10,123
Aug 29, 2025	13.65	13.65	13.57	13.56	13.10	-0.29%	13,252
Aug 28, 2025	13.64	13.64	13.59	13.60	13.14	0.12%	15,990
Aug 27, 2025	13.58	13.58	13.56	13.59	13.12	-0.01%	19,348
Aug 26, 2025	13.57	13.59	13.55	13.59	13.13	0.01%	19,880
Aug 25, 2025	13.59	13.59	13.56	13.59	13.12	-0.41%	17,842
Aug 22, 2025	13.53	13.65	13.53	13.64	13.18	0.65%	8,394
Aug 21, 2025	13.56	13.56	13.47	13.55	13.09	0.92%	8,855