Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
NYSEARCA: MEXX · Real-Time Price · USD
22.63
+0.94 (4.33%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MEXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.13 | 22.88 | 22.13 | 22.63 | 22.63 | 4.33% | 31,908 |
| Sep 25, 2025 | 21.86 | 22.35 | 21.64 | 21.69 | 21.69 | -1.45% | 36,722 |
| Sep 24, 2025 | 22.72 | 23.05 | 21.86 | 22.01 | 22.01 | -3.97% | 35,206 |
| Sep 23, 2025 | 22.56 | 23.09 | 22.29 | 22.92 | 22.92 | 1.91% | 39,447 |
| Sep 22, 2025 | 21.56 | 22.49 | 21.41 | 22.49 | 22.49 | 4.12% | 35,896 |
| Sep 19, 2025 | 21.43 | 22.00 | 21.34 | 21.60 | 21.60 | 0.23% | 22,153 |
| Sep 18, 2025 | 22.40 | 22.40 | 21.20 | 21.55 | 21.55 | -2.88% | 80,284 |
| Sep 17, 2025 | 22.75 | 22.89 | 22.05 | 22.19 | 22.19 | -1.16% | 19,995 |
| Sep 16, 2025 | 22.51 | 22.55 | 22.02 | 22.45 | 22.45 | -0.13% | 40,182 |
| Sep 15, 2025 | 21.95 | 22.69 | 21.90 | 22.48 | 22.48 | 3.17% | 41,168 |
| Sep 12, 2025 | 21.31 | 21.96 | 21.20 | 21.79 | 21.79 | 1.49% | 23,401 |
| Sep 11, 2025 | 20.01 | 21.66 | 20.00 | 21.47 | 21.47 | 7.24% | 87,421 |
| Sep 10, 2025 | 20.20 | 20.45 | 20.00 | 20.02 | 20.02 | - | 19,447 |
| Sep 9, 2025 | 20.05 | 20.17 | 19.80 | 20.02 | 20.02 | 0.65% | 25,180 |
| Sep 8, 2025 | 19.94 | 19.97 | 19.44 | 19.89 | 19.89 | 1.48% | 19,549 |
| Sep 5, 2025 | 19.44 | 20.12 | 19.32 | 19.60 | 19.60 | 3.00% | 69,918 |
| Sep 4, 2025 | 18.50 | 19.03 | 18.40 | 19.03 | 19.03 | 1.60% | 23,629 |
| Sep 3, 2025 | 18.94 | 19.32 | 18.57 | 18.73 | 18.73 | -0.48% | 33,753 |
| Sep 2, 2025 | 17.44 | 18.94 | 17.44 | 18.82 | 18.82 | 4.27% | 26,894 |
| Aug 29, 2025 | 18.54 | 18.54 | 18.05 | 18.05 | 18.05 | -2.70% | 9,523 |
| Aug 28, 2025 | 18.19 | 18.81 | 17.93 | 18.55 | 18.55 | 2.78% | 26,933 |
| Aug 27, 2025 | 17.29 | 18.06 | 16.78 | 18.05 | 18.05 | 2.25% | 53,591 |
| Aug 26, 2025 | 17.97 | 18.04 | 17.46 | 17.65 | 17.65 | -1.18% | 19,623 |
| Aug 25, 2025 | 18.72 | 18.72 | 17.85 | 17.86 | 17.86 | -5.30% | 21,176 |
| Aug 22, 2025 | 17.97 | 19.03 | 17.74 | 18.86 | 18.86 | 6.07% | 57,301 |
| Aug 21, 2025 | 17.45 | 17.99 | 17.40 | 17.78 | 17.78 | 2.02% | 18,374 |
| Aug 20, 2025 | 17.38 | 17.75 | 17.38 | 17.43 | 17.43 | -0.64% | 8,891 |
| Aug 19, 2025 | 17.35 | 17.59 | 17.15 | 17.54 | 17.54 | 0.23% | 14,669 |
| Aug 18, 2025 | 17.45 | 17.54 | 17.12 | 17.50 | 17.50 | -0.96% | 24,249 |
| Aug 15, 2025 | 17.65 | 18.00 | 17.56 | 17.67 | 17.67 | 1.79% | 41,506 |
| Aug 14, 2025 | 17.62 | 17.63 | 17.15 | 17.36 | 17.36 | -4.31% | 48,025 |
| Aug 13, 2025 | 18.63 | 18.71 | 18.11 | 18.14 | 18.14 | -1.84% | 31,648 |
| Aug 12, 2025 | 18.10 | 18.65 | 17.98 | 18.48 | 18.48 | 3.59% | 42,491 |
| Aug 11, 2025 | 17.93 | 18.06 | 17.70 | 17.84 | 17.84 | -0.67% | 31,185 |
| Aug 8, 2025 | 18.25 | 18.42 | 17.92 | 17.96 | 17.96 | -0.61% | 58,428 |
| Aug 7, 2025 | 17.33 | 18.07 | 17.22 | 18.07 | 18.07 | 5.12% | 38,347 |
| Aug 6, 2025 | 17.03 | 17.70 | 17.03 | 17.19 | 17.19 | 2.69% | 31,573 |
| Aug 5, 2025 | 15.98 | 16.80 | 15.98 | 16.74 | 16.74 | 5.02% | 18,488 |
| Aug 4, 2025 | 16.64 | 16.64 | 15.75 | 15.94 | 15.94 | -2.27% | 30,215 |
| Aug 1, 2025 | 16.64 | 16.76 | 16.03 | 16.31 | 16.31 | -2.77% | 39,010 |
| Jul 31, 2025 | 16.91 | 17.13 | 16.40 | 16.78 | 16.78 | -0.08% | 70,694 |
| Jul 30, 2025 | 17.32 | 17.35 | 16.57 | 16.79 | 16.79 | -3.81% | 45,714 |
| Jul 29, 2025 | 16.63 | 17.53 | 16.16 | 17.46 | 17.46 | 4.52% | 23,699 |
| Jul 28, 2025 | 17.27 | 17.27 | 16.48 | 16.70 | 16.70 | -4.97% | 41,462 |
| Jul 25, 2025 | 17.79 | 17.79 | 17.08 | 17.57 | 17.57 | 1.00% | 24,922 |
| Jul 24, 2025 | 16.82 | 17.46 | 16.80 | 17.40 | 17.40 | 1.64% | 44,957 |
| Jul 23, 2025 | 15.95 | 17.14 | 15.95 | 17.12 | 17.12 | 7.34% | 47,995 |
| Jul 22, 2025 | 15.98 | 16.26 | 15.83 | 15.95 | 15.95 | -0.82% | 19,974 |
| Jul 21, 2025 | 16.52 | 16.66 | 16.08 | 16.08 | 16.08 | -1.70% | 32,851 |
| Jul 18, 2025 | 16.77 | 16.80 | 16.26 | 16.36 | 16.36 | -1.74% | 35,144 |