MXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.71	12.71	12.50	12.71	12.71	-2.90%	1,483
Mar 6, 2026	12.50	13.09	12.12	13.09	13.09	-2.39%	2,065
Mar 4, 2026	13.42	13.42	13.41	13.41	13.41	1.75%	1,283
Mar 3, 2026	13.80	13.80	13.16	13.18	13.18	-4.91%	3,998
Mar 2, 2026	13.86	13.86	13.86	13.86	13.86	-1.98%	254
Feb 27, 2026	13.71	14.14	13.71	14.14	14.14	2.02%	1,837
Feb 26, 2026	14.04	14.04	13.86	13.86	13.86	-1.63%	1,512
Feb 24, 2026	13.98	14.09	13.98	14.09	14.09	1.08%	1,147
Feb 23, 2026	14.15	14.15	13.93	13.94	13.94	-1.90%	4,126
Feb 20, 2026	13.88	14.21	13.88	14.21	14.21	2.38%	1,303
Feb 19, 2026	13.89	13.92	13.88	13.88	13.88	-0.22%	29,669
Feb 18, 2026	14.30	14.30	13.84	13.91	13.91	-0.39%	13,271
Feb 17, 2026	14.25	14.25	13.85	13.97	13.97	0.11%	4,985
Feb 13, 2026	13.81	13.95	13.81	13.95	13.95	0.29%	2,738
Feb 12, 2026	14.00	14.15	13.91	13.91	13.91	-0.64%	3,336
Feb 11, 2026	14.03	14.03	13.85	14.00	14.00	-1.13%	4,698
Feb 10, 2026	14.28	14.28	13.95	14.16	14.16	1.00%	1,137
Feb 9, 2026	14.30	14.30	13.92	14.02	14.02	1.15%	1,502
Feb 6, 2026	13.60	13.86	13.59	13.86	13.86	2.59%	2,557
Feb 4, 2026	13.31	13.85	13.31	13.51	13.51	-1.31%	9,073
Feb 3, 2026	13.13	13.83	13.13	13.69	13.69	4.74%	8,622
Feb 2, 2026	13.07	13.11	13.07	13.07	13.07	-1.58%	1,391
Jan 30, 2026	13.51	13.68	13.22	13.28	13.28	-2.91%	8,711
Jan 29, 2026	13.56	13.85	13.53	13.68	13.68	-0.16%	25,164
Jan 28, 2026	13.45	13.70	13.30	13.70	13.70	2.16%	18,286
Jan 27, 2026	13.45	13.45	13.25	13.41	13.41	0.68%	7,775
Jan 26, 2026	13.25	13.39	13.12	13.32	13.32	1.99%	23,450
Jan 23, 2026	12.95	13.10	12.95	13.06	13.06	-0.46%	2,013
Jan 22, 2026	13.28	13.48	13.08	13.12	13.12	-0.98%	7,396
Jan 21, 2026	12.90	13.52	12.90	13.25	13.25	2.95%	13,947
Jan 20, 2026	12.90	12.90	12.72	12.87	12.87	0.23%	1,981
Jan 16, 2026	12.76	12.87	12.69	12.84	12.84	0.63%	8,393
Jan 15, 2026	12.84	12.94	12.74	12.76	12.76	-0.70%	123,208
Jan 14, 2026	12.57	12.85	12.52	12.85	12.85	1.90%	6,725
Jan 13, 2026	12.67	12.67	12.57	12.61	12.61	-0.39%	4,560
Jan 12, 2026	12.49	12.66	12.49	12.66	12.66	2.26%	827
Jan 9, 2026	12.40	12.58	12.32	12.38	12.38	0.49%	5,603
Jan 8, 2026	12.31	12.37	12.18	12.32	12.32	0.98%	6,400
Jan 7, 2026	12.20	12.35	12.09	12.20	12.20	-1.05%	6,658
Jan 6, 2026	12.67	12.67	12.33	12.33	12.33	-1.44%	1,217
Jan 5, 2026	12.02	12.51	12.02	12.51	12.51	0.08%	3,438
Jan 2, 2026	12.35	12.56	12.35	12.50	12.50	0.97%	5,172
Dec 31, 2025	12.42	12.43	12.21	12.38	12.38	-0.56%	9,311
Dec 30, 2025	12.39	12.49	12.22	12.45	12.45	0.89%	8,060
Dec 29, 2025	12.15	12.34	12.14	12.34	12.34	-0.16%	4,987
Dec 26, 2025	12.61	12.74	12.30	12.36	12.36	-	6,270
Dec 24, 2025	12.36	12.36	12.34	12.36	12.36	0.08%	956
Dec 23, 2025	12.35	12.40	12.24	12.35	12.35	0.41%	3,285
Dec 22, 2025	12.10	12.40	12.10	12.30	12.30	1.15%	5,551
Dec 19, 2025	12.20	12.24	12.08	12.16	12.16	0.66%	1,149