MXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	85.50	85.62	85.08	85.40	85.40	0.03%	3,817
Jun 26, 2025	84.52	85.37	84.52	85.37	85.37	2.00%	3,248
Jun 25, 2025	83.84	84.03	83.66	83.70	83.70	-1.10%	6,183
Jun 24, 2025	84.33	84.63	84.33	84.63	84.63	1.09%	6,301
Jun 23, 2025	82.49	83.72	82.49	83.72	83.72	1.12%	4,010
Jun 20, 2025	83.89	83.89	82.79	82.79	82.79	-1.31%	5,124
Jun 18, 2025	84.00	84.33	83.89	83.89	83.89	-0.26%	5,974
Jun 17, 2025	84.81	84.81	84.11	84.11	84.11	-1.16%	1,177
Jun 16, 2025	85.18	85.59	85.01	85.09	85.09	-0.76%	11,334
Jun 13, 2025	85.74	86.45	85.73	85.74	84.32	-1.22%	2,827
Jun 12, 2025	86.31	86.83	86.31	86.80	85.36	0.38%	3,677
Jun 11, 2025	87.09	87.09	86.27	86.48	85.04	-0.45%	3,913
Jun 10, 2025	86.74	86.87	86.63	86.87	85.43	0.45%	2,676
Jun 9, 2025	86.08	86.75	86.07	86.48	85.04	0.56%	3,392
Jun 6, 2025	86.63	86.63	85.84	86.00	84.57	-0.30%	8,764
Jun 5, 2025	87.00	87.31	86.21	86.25	84.82	-0.06%	12,277
Jun 4, 2025	85.98	86.47	85.98	86.30	84.87	0.77%	8,650
Jun 3, 2025	85.17	85.64	84.94	85.64	84.22	-0.23%	23,843
Jun 2, 2025	85.31	85.84	85.31	85.84	84.42	1.02%	11,097
May 30, 2025	84.79	84.99	84.46	84.98	83.56	0.01%	2,543
May 29, 2025	85.16	85.27	84.63	84.97	83.56	0.40%	6,948
May 28, 2025	85.09	85.09	84.59	84.63	83.23	-1.27%	25,688
May 27, 2025	85.51	85.91	85.30	85.72	84.30	1.12%	7,881
May 23, 2025	83.69	85.02	83.69	84.77	83.36	0.43%	2,488
May 22, 2025	84.21	84.56	84.15	84.41	83.01	-0.18%	2,690
May 21, 2025	84.99	85.40	84.47	84.56	83.15	-0.65%	3,321
May 20, 2025	84.74	85.14	84.74	85.11	83.70	0.26%	2,785
May 19, 2025	83.91	84.89	83.91	84.89	83.48	0.52%	2,887
May 16, 2025	83.86	84.45	83.86	84.45	83.05	0.25%	3,251
May 15, 2025	83.61	84.26	83.61	84.24	82.84	1.03%	7,000
May 14, 2025	84.01	84.01	83.36	83.38	81.99	-0.94%	2,433
May 13, 2025	84.11	84.33	84.11	84.17	82.77	0.61%	18,066
May 12, 2025	84.64	84.64	83.47	83.66	82.27	0.83%	3,714
May 9, 2025	82.89	83.09	82.81	82.97	81.59	0.68%	12,762
May 8, 2025	82.55	82.86	82.41	82.41	81.04	0.10%	1,815
May 7, 2025	82.32	82.79	81.95	82.33	80.96	-0.98%	4,823
May 6, 2025	82.73	83.28	82.73	83.15	81.77	0.24%	28,220
May 5, 2025	82.87	83.18	82.87	82.95	81.57	0.02%	4,325
May 2, 2025	83.12	83.20	82.93	82.93	81.55	1.60%	1,631
May 1, 2025	81.83	82.07	81.62	81.62	80.27	-0.57%	4,811
Apr 30, 2025	81.18	82.20	80.97	82.09	80.73	-0.49%	9,844
Apr 29, 2025	82.51	82.64	82.29	82.50	81.13	0.13%	3,984
Apr 28, 2025	81.58	82.39	81.58	82.39	81.02	0.77%	5,528
Apr 25, 2025	81.78	81.83	81.54	81.76	80.40	-0.46%	9,184
Apr 24, 2025	80.69	82.14	80.69	82.14	80.78	2.24%	5,952
Apr 23, 2025	81.04	81.28	80.30	80.34	79.01	-0.16%	11,716
Apr 22, 2025	79.89	80.86	79.88	80.47	79.13	1.72%	27,336
Apr 21, 2025	79.48	80.49	78.49	79.11	77.80	-0.76%	15,856
Apr 17, 2025	79.76	80.13	79.71	79.71	78.39	0.69%	2,757
Apr 16, 2025	79.25	79.98	78.73	79.17	77.85	-0.22%	10,334