Register to chat with like-minded investors on our interactive forums.
MXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 12.6101 | -0.71 | -5.33% | 13.12 | 13.52 | 12.6101 | 10,503 |
| Apr 19 2024 | 13.32 | 0.31 | 2.38% | 12.93 | 13.32 | 12.775 | 18,406 |
| Apr 18 2024 | 13.01 | 0.27 | 2.12% | 12.51 | 13.19 | 12.00 | 13,016 |
| Apr 17 2024 | 12.74 | -2.65 | -17.22% | 15.85 | 16.125 | 12.56 | 28,047 |
| Apr 16 2024 | 15.39 | -0.99 | -6.04% | 16.51 | 16.51 | 15.29 | 24,872 |
| Apr 15 2024 | 16.38 | 2.28 | 16.17% | 14.03 | 16.52 | 14.03 | 44,404 |
| Apr 12 2024 | 14.10 | 0.90 | 6.82% | 13.54 | 14.985 | 13.38 | 57,796 |
| Apr 11 2024 | 13.20 | 0.18 | 1.42% | 13.23 | 13.3099 | 13.10 | 7,246 |
| Apr 10 2024 | 13.015 | -0.12 | -0.88% | 12.97 | 13.4999 | 12.97 | 15,341 |
| Apr 09 2024 | 13.131 | -0.08 | -0.60% | 13.54 | 13.54 | 12.95 | 14,482 |
| Apr 08 2024 | 13.21 | 0.05 | 0.38% | 13.26 | 13.67 | 12.60 | 13,910 |
| Apr 05 2024 | 13.16 | 0.47 | 3.70% | 12.80 | 13.25 | 12.74 | 19,154 |
| Apr 04 2024 | 12.6899 | 0.18 | 1.44% | 11.91 | 12.7199 | 11.91 | 12,396 |
| Apr 03 2024 | 12.51 | -0.52 | -3.99% | 12.82 | 13.28 | 11.99 | 11,083 |
| Apr 02 2024 | 13.03 | 1.34 | 11.42% | 11.85 | 14.4679 | 11.85 | 108,842 |
| Apr 01 2024 | 11.695 | 1.72 | 17.23% | 9.85 | 11.93 | 9.84 | 26,761 |
| Mar 28 2024 | 9.9765 | -0.20 | -2.00% | 10.22 | 10.22 | 9.86 | 1,393 |
| Mar 27 2024 | 10.18 | 0.43 | 4.41% | 9.67 | 10.25 | 9.67 | 2,177 |
| Mar 26 2024 | 9.75 | -0.10 | -1.02% | 10.07 | 10.20 | 9.75 | 355 |
| Mar 25 2024 | 9.85 | -0.23 | -2.23% | 9.85 | 10.19 | 9.8451 | 2,595 |
| Mar 22 2024 | 10.075 | 0.04 | 0.35% | 9.50 | 10.25 | 9.50 | 1,663 |
| Mar 21 2024 | 10.04 | 0.43 | 4.47% | 9.61 | 10.2499 | 9.61 | 2,045 |
| Mar 20 2024 | 9.61 | 0.00 | 0.00% | 9.71 | 9.71 | 9.61 | 384 |
| Mar 19 2024 | 9.61 | -0.79 | -7.60% | 10.35 | 10.35 | 9.61 | 1,312 |
| Mar 18 2024 | 10.40 | 0.06 | 0.58% | 10.49 | 10.49 | 10.34 | 1,092 |
| Mar 15 2024 | 10.34 | -0.15 | -1.43% | 10.46 | 10.46 | 10.215 | 3,011 |
| Mar 14 2024 | 10.49 | 0.18 | 1.75% | 10.30 | 10.49 | 10.175 | 3,163 |
| Mar 13 2024 | 10.31 | 0.53 | 5.42% | 9.6728 | 10.31 | 9.6728 | 8,577 |
| Mar 12 2024 | 9.78 | -0.01 | -0.10% | 9.79 | 9.79 | 9.49 | 986 |
| Mar 11 2024 | 9.79 | -0.07 | -0.71% | 9.41 | 9.86 | 9.41 | 1,330 |
| Mar 08 2024 | 9.86 | -0.11 | -1.10% | 9.95 | 9.97 | 9.86 | 967 |
| Mar 07 2024 | 9.97 | 0.10 | 1.01% | 9.95 | 10.02 | 9.95 | 966 |
| Mar 06 2024 | 9.87 | -0.05 | -0.50% | 9.89 | 10.08 | 9.8284 | 3,207 |
| Mar 05 2024 | 9.92 | 0.24 | 2.48% | 9.78 | 10.08 | 9.78 | 5,229 |
| Mar 04 2024 | 9.68 | -0.37 | -3.68% | 10.01 | 10.01 | 9.68 | 3,338 |
| Mar 01 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.0501 | 10.05 | 942 |
| Feb 29 2024 | 10.05 | 0.12 | 1.21% | 10.03 | 10.05 | 10.0082 | 390 |
| Feb 28 2024 | 9.93 | -0.17 | -1.68% | 10.10 | 10.10 | 9.92 | 4,119 |
| Feb 27 2024 | 10.0999 | 0.04 | 0.41% | 9.98 | 10.10 | 9.83 | 1,731 |
| Feb 26 2024 | 10.0583 | 0.12 | 1.19% | 9.82 | 10.09 | 9.82 | 1,235 |
| Feb 23 2024 | 9.94 | 0.07 | 0.71% | 9.88 | 10.08 | 9.88 | 918 |
| Feb 22 2024 | 9.87 | -0.02 | -0.20% | 9.74 | 9.91 | 9.68 | 2,177 |
| Feb 21 2024 | 9.89 | 0.18 | 1.80% | 9.65 | 9.90 | 9.65 | 4,095 |
| Feb 20 2024 | 9.715 | -0.30 | -3.00% | 10.00 | 10.00 | 9.685 | 2,464 |
| Feb 16 2024 | 10.015 | 0.01 | 0.05% | 9.76 | 10.0999 | 9.76 | 2,406 |
| Feb 15 2024 | 10.01 | 0.00 | 0.00% | 10.01 | 10.01 | 9.77 | 647 |
| Feb 14 2024 | 10.01 | -0.13 | -1.28% | 10.01 | 10.23 | 10.01 | 840 |
| Feb 13 2024 | 10.14 | 0.34 | 3.47% | 9.66 | 10.2399 | 9.66 | 10,748 |
| Feb 12 2024 | 9.80 | 0.00 | 0.00% | 9.51 | 9.86 | 9.50 | 2,220 |
| Feb 09 2024 | 9.80 | -0.15 | -1.51% | 10.10 | 10.10 | 9.57 | 2,528 |
| Feb 08 2024 | 9.95 | -0.03 | -0.30% | 9.95 | 9.99 | 9.85 | 1,519 |
| Feb 07 2024 | 9.98 | -0.09 | -0.89% | 9.96 | 9.99 | 9.94 | 5,450 |
| Feb 06 2024 | 10.07 | 0.00 | 0.00% | 10.02 | 10.07 | 10.02 | 144 |
| Feb 05 2024 | 10.07 | 0.12 | 1.21% | 9.90 | 10.07 | 9.90 | 687 |
| Feb 02 2024 | 9.9501 | -0.03 | -0.30% | 9.88 | 9.9501 | 9.88 | 810 |
| Feb 01 2024 | 9.98 | 0.08 | 0.77% | 9.70 | 10.07 | 9.70 | 1,023 |
| Jan 31 2024 | 9.904 | -0.08 | -0.76% | 9.88 | 9.904 | 9.52 | 5,779 |
| Jan 30 2024 | 9.9801 | -0.18 | -1.77% | 9.92 | 10.075 | 9.92 | 652 |
| Jan 29 2024 | 10.16 | 0.00 | 0.00% | 10.17 | 10.17 | 10.00 | 908 |
| Jan 26 2024 | 10.16 | 0.05 | 0.54% | 9.50 | 10.20 | 9.50 | 3,606 |
| Jan 25 2024 | 10.105 | 0.00 | 0.00% | 9.94 | 10.29 | 9.94 | 422 |
| Jan 24 2024 | 10.105 | 0.36 | 3.64% | 10.01 | 10.105 | 9.8011 | 2,903 |
