MXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.91	12.15	11.88	12.03	12.03	-	35,798
Dec 4, 2025	11.72	12.05	11.72	12.03	12.03	0.50%	11,898
Dec 3, 2025	11.92	12.05	11.88	11.97	11.97	-0.25%	14,343
Dec 2, 2025	11.75	12.05	11.75	12.00	12.00	1.27%	17,762
Dec 1, 2025	11.90	11.90	11.71	11.85	11.85	0.34%	2,080
Nov 28, 2025	11.78	11.86	11.70	11.81	11.81	-0.34%	8,012
Nov 26, 2025	11.93	11.93	11.83	11.85	11.85	0.85%	3,292
Nov 25, 2025	11.61	11.82	11.61	11.75	11.75	-0.42%	2,629
Nov 24, 2025	11.61	11.80	11.61	11.80	11.80	0.64%	852
Nov 21, 2025	11.71	11.75	11.64	11.73	11.73	-0.80%	2,973
Nov 20, 2025	11.67	11.82	11.65	11.82	11.82	1.46%	2,914
Nov 19, 2025	11.60	11.73	11.60	11.65	11.65	-0.78%	425
Nov 18, 2025	11.74	11.79	11.59	11.74	11.74	0.63%	2,140
Nov 17, 2025	11.57	11.73	11.57	11.67	11.67	-0.70%	623
Nov 14, 2025	11.60	11.75	11.60	11.75	11.75	-0.93%	1,229
Nov 13, 2025	11.64	11.98	11.58	11.86	11.86	-	33,284
Nov 12, 2025	11.99	11.99	11.78	11.86	11.86	-0.92%	5,262
Nov 11, 2025	11.75	11.99	11.75	11.97	11.97	0.84%	15,235
Nov 10, 2025	11.89	11.94	11.78	11.87	11.87	0.08%	16,894
Nov 7, 2025	11.79	11.86	11.74	11.86	11.86	0.94%	4,960
Nov 6, 2025	11.70	11.80	11.70	11.75	11.75	-0.34%	1,994
Nov 5, 2025	11.78	11.85	11.76	11.79	11.79	1.73%	12,014
Nov 4, 2025	11.41	11.83	11.41	11.59	11.59	-0.26%	12,956
Nov 3, 2025	11.77	11.78	11.52	11.62	11.62	-0.17%	9,861
Oct 31, 2025	11.58	11.64	11.58	11.64	11.64	-0.77%	20,537
Oct 30, 2025	11.73	11.73	11.69	11.73	11.73	-0.09%	414
Oct 29, 2025	11.65	11.78	11.65	11.74	11.74	1.21%	4,474
Oct 28, 2025	11.62	11.84	11.52	11.60	11.60	-0.17%	6,403
Oct 27, 2025	11.50	11.70	11.50	11.62	11.62	0.69%	1,444
Oct 24, 2025	11.55	11.70	11.42	11.54	11.54	0.79%	31,661
Oct 23, 2025	11.11	11.53	11.11	11.45	11.45	0.84%	10,132
Oct 21, 2025	11.29	11.36	11.29	11.36	11.36	-0.22%	533
Oct 20, 2025	11.40	11.47	11.36	11.38	11.38	-0.78%	5,364
Oct 17, 2025	11.45	11.73	11.37	11.47	11.47	-0.69%	55,815
Oct 16, 2025	11.49	11.58	11.47	11.55	11.55	0.52%	7,513
Oct 15, 2025	11.31	11.57	11.30	11.49	11.49	-0.09%	3,848
Oct 14, 2025	11.32	11.50	11.30	11.50	11.50	0.24%	2,617
Oct 13, 2025	11.60	11.60	11.30	11.47	11.47	0.91%	3,632
Oct 10, 2025	11.47	11.60	11.30	11.37	11.37	-1.65%	16,498
Oct 9, 2025	11.50	11.66	11.50	11.56	11.56	-0.35%	1,986
Oct 8, 2025	11.40	11.62	11.39	11.60	11.60	0.53%	2,480
Oct 7, 2025	11.39	11.57	11.39	11.54	11.54	0.96%	1,472
Oct 6, 2025	11.53	11.53	11.42	11.43	11.43	-2.22%	6,902
Oct 3, 2025	11.54	11.75	11.54	11.69	11.69	-0.09%	24,849
Oct 2, 2025	11.74	11.94	11.48	11.70	11.70	-0.55%	58,003
Oct 1, 2025	11.94	11.94	11.63	11.77	11.77	-0.88%	15,271
Sep 30, 2025	11.61	11.92	11.61	11.87	11.87	0.51%	9,098
Sep 29, 2025	11.92	11.92	11.68	11.81	11.81	-0.21%	1,760
Sep 26, 2025	11.86	11.92	11.71	11.84	11.84	-0.38%	6,844
Sep 25, 2025	11.90	11.90	11.55	11.88	11.88	-0.17%	6,885