Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MEXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 16.78 | 0.15 | 0.90% | 17.15 | 17.35 | 16.38 | 126,202 |
| Jun 12 2024 | 16.63 | -1.06 | -5.99% | 17.38 | 17.46 | 16.31 | 284,137 |
| Jun 11 2024 | 17.69 | -0.64 | -3.50% | 18.03 | 18.25 | 17.45 | 147,293 |
| Jun 10 2024 | 18.3308 | 0.44 | 2.46% | 17.68 | 18.35 | 17.25 | 206,059 |
| Jun 07 2024 | 17.89 | -3.51 | -16.40% | 21.57 | 21.70 | 17.82 | 423,999 |
| Jun 06 2024 | 21.40 | -1.52 | -6.63% | 23.36 | 24.29 | 20.48 | 247,692 |
| Jun 05 2024 | 22.92 | 2.49 | 12.19% | 21.75 | 22.97 | 21.06 | 232,230 |
| Jun 04 2024 | 20.43 | 1.51 | 7.98% | 19.11 | 21.1266 | 19.04 | 330,636 |
| Jun 03 2024 | 18.92 | -8.74 | -31.60% | 25.58 | 25.58 | 18.36 | 438,196 |
| May 31 2024 | 27.66 | -0.17 | -0.61% | 27.71 | 28.1062 | 26.76 | 11,606 |
| May 30 2024 | 27.83 | 0.29 | 1.05% | 27.49 | 28.39 | 27.13 | 21,331 |
| May 29 2024 | 27.542 | -0.81 | -2.85% | 28.00 | 28.00 | 26.55 | 16,079 |
| May 28 2024 | 28.3509 | -0.83 | -2.83% | 29.34 | 29.56 | 28.3509 | 8,942 |
| May 24 2024 | 29.176 | -0.86 | -2.87% | 30.21 | 30.21 | 29.14 | 17,500 |
| May 23 2024 | 30.0375 | -1.16 | -3.73% | 32.13 | 32.13 | 30.00 | 11,102 |
| May 22 2024 | 31.2009 | -0.50 | -1.57% | 31.76 | 31.76 | 30.99 | 4,315 |
| May 21 2024 | 31.70 | -1.53 | -4.60% | 33.04 | 33.04 | 31.62 | 7,263 |
| May 20 2024 | 33.2268 | -0.37 | -1.10% | 33.16 | 33.6239 | 33.12 | 9,064 |
| May 17 2024 | 33.595 | 0.42 | 1.26% | 33.97 | 33.97 | 33.28 | 9,753 |
| May 16 2024 | 33.1773 | 0.00 | -0.01% | 33.10 | 33.665 | 32.55 | 2,401 |
| May 15 2024 | 33.18 | 1.37 | 4.29% | 32.76 | 34.31 | 32.5001 | 14,550 |
| May 14 2024 | 31.8149 | -1.06 | -3.22% | 32.50 | 32.7501 | 31.6718 | 15,476 |
| May 13 2024 | 32.8719 | -0.18 | -0.53% | 33.32 | 34.03 | 32.8719 | 4,269 |
| May 10 2024 | 33.0483 | -0.17 | -0.52% | 33.11 | 33.67 | 32.77 | 10,503 |
| May 09 2024 | 33.2204 | 2.02 | 6.49% | 31.08 | 33.40 | 31.08 | 3,962 |
| May 08 2024 | 31.1961 | 0.11 | 0.34% | 30.66 | 31.205 | 30.66 | 5,623 |
| May 07 2024 | 31.0891 | -0.43 | -1.37% | 31.37 | 31.56 | 30.77 | 10,125 |
| May 06 2024 | 31.52 | 0.70 | 2.26% | 31.49 | 31.89 | 31.18 | 7,574 |
| May 03 2024 | 30.823 | 0.94 | 3.15% | 31.51 | 31.51 | 30.0901 | 3,926 |
| May 02 2024 | 29.8821 | 0.36 | 1.23% | 30.49 | 30.75 | 29.8821 | 11,708 |
| May 01 2024 | 29.52 | 0.47 | 1.60% | 29.47 | 30.73 | 29.33 | 6,156 |
| Apr 30 2024 | 29.0542 | -2.53 | -8.01% | 31.38 | 31.38 | 29.0542 | 7,524 |
| Apr 29 2024 | 31.5831 | 0.47 | 1.50% | 31.38 | 31.82 | 31.24 | 6,026 |
| Apr 26 2024 | 31.115 | 1.50 | 5.06% | 30.28 | 31.16 | 29.96 | 10,898 |
| Apr 25 2024 | 29.6156 | 0.01 | 0.03% | 28.89 | 29.8282 | 28.165 | 5,176 |
| Apr 24 2024 | 29.6063 | -1.04 | -3.41% | 30.68 | 30.68 | 28.97 | 11,268 |
| Apr 23 2024 | 30.6508 | 1.07 | 3.62% | 30.09 | 30.80 | 29.50 | 23,061 |
| Apr 22 2024 | 29.58 | 1.07 | 3.74% | 28.28 | 29.58 | 27.929 | 17,388 |
| Apr 19 2024 | 28.5129 | -0.04 | -0.15% | 28.10 | 28.54 | 27.81 | 8,475 |
| Apr 18 2024 | 28.5544 | -0.02 | -0.07% | 28.36 | 29.17 | 28.15 | 9,277 |
| Apr 17 2024 | 28.574 | -0.11 | -0.37% | 29.10 | 29.8399 | 28.32 | 5,037 |
| Apr 16 2024 | 28.68 | -2.17 | -7.04% | 30.00 | 30.00 | 28.5098 | 11,740 |
| Apr 15 2024 | 30.8528 | -1.24 | -3.86% | 32.41 | 32.41 | 30.7222 | 35,597 |
| Apr 12 2024 | 32.09 | -1.88 | -5.54% | 32.81 | 32.9001 | 31.935 | 11,857 |
| Apr 11 2024 | 33.9723 | 0.28 | 0.83% | 33.89 | 33.9778 | 33.18 | 5,173 |
| Apr 10 2024 | 33.6937 | -1.99 | -5.59% | 34.35 | 34.4581 | 33.05 | 11,877 |
| Apr 09 2024 | 35.6886 | -1.35 | -3.64% | 37.44 | 37.44 | 35.37 | 16,128 |
| Apr 08 2024 | 37.035 | 0.49 | 1.33% | 37.00 | 37.27 | 36.59 | 6,631 |
| Apr 05 2024 | 36.5479 | 1.41 | 4.02% | 35.70 | 36.698 | 35.70 | 5,552 |
| Apr 04 2024 | 35.1358 | 0.36 | 1.04% | 35.50 | 36.25 | 35.025 | 10,103 |
| Apr 03 2024 | 34.7747 | -0.18 | -0.52% | 34.80 | 35.79 | 34.64 | 9,094 |
| Apr 02 2024 | 34.9556 | 0.30 | 0.85% | 35.09 | 35.16 | 34.38 | 9,408 |
| Apr 01 2024 | 34.6599 | -0.49 | -1.40% | 35.11 | 35.505 | 33.84 | 12,021 |
| Mar 28 2024 | 35.1531 | 0.55 | 1.59% | 35.15 | 35.67 | 34.82 | 16,485 |
| Mar 27 2024 | 34.6018 | 0.65 | 1.90% | 34.21 | 35.04 | 34.0078 | 8,984 |
| Mar 26 2024 | 33.9554 | 1.24 | 3.78% | 33.23 | 34.21 | 32.54 | 16,229 |
| Mar 25 2024 | 32.7196 | 0.16 | 0.50% | 32.92 | 33.17 | 32.31 | 7,028 |
| Mar 22 2024 | 32.5569 | -0.28 | -0.84% | 32.65 | 33.01 | 32.40 | 7,419 |
| Mar 21 2024 | 32.8336 | -0.31 | -0.95% | 33.17 | 33.4127 | 32.5246 | 12,258 |
| Mar 20 2024 | 33.1476 | 2.59 | 8.47% | 30.51 | 33.66 | 30.25 | 16,770 |
| Mar 19 2024 | 30.5593 | -1.45 | -4.54% | 31.45 | 31.45 | 30.46 | 13,720 |
| Mar 18 2024 | 32.0118 | -0.16 | -0.50% | 32.17 | 32.17 | 31.51 | 6,322 |
