Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 4.17 | 0.040 | 0.96% | 4.13 | 4.19 | 4.13 | 0.00 |
| May 24 2024 | 4.13 | 0.040 | 1.03% | 4.09 | 4.17 | 4.02 | 0.00 |
| May 23 2024 | 4.09 | -0.070 | -1.79% | 4.17 | 4.22 | 4.01 | 0.00 |
| May 22 2024 | 4.17 | -0.060 | -1.51% | 4.23 | 4.26 | 4.16 | 0.00 |
| May 21 2024 | 4.23 | -0.070 | -1.69% | 4.31 | 4.33 | 4.17 | 0.00 |
| May 20 2024 | 4.30 | 0.310 | 7.78% | 3.79 | 4.31 | 3.68 | 0.00 |
| May 19 2024 | 3.99 | -0.050 | -1.17% | 4.04 | 4.08 | 3.98 | 0.00 |
| May 18 2024 | 4.04 | 0.00 | 0.09% | 4.04 | 4.06 | 4.02 | 0.00 |
| May 17 2024 | 4.04 | 0.100 | 2.57% | 3.94 | 4.07 | 3.93 | 0.00 |
| May 16 2024 | 3.93 | -0.060 | -1.60% | 3.99 | 4.02 | 3.89 | 0.00 |
| May 15 2024 | 4.00 | 0.290 | 7.74% | 3.71 | 4.00 | 3.70 | 0.00 |
| May 14 2024 | 3.71 | -0.080 | -2.09% | 3.79 | 3.80 | 3.68 | 0.00 |
| May 13 2024 | 3.79 | 0.080 | 2.29% | 3.56 | 3.82 | 3.55 | 0.00 |
| May 12 2024 | 3.71 | 0.040 | 1.13% | 3.67 | 3.73 | 3.65 | 0.00 |
| May 11 2024 | 3.66 | -0.010 | -0.23% | 3.67 | 3.70 | 3.65 | 0.00 |
| May 10 2024 | 3.67 | -0.130 | -3.32% | 3.79 | 3.83 | 3.63 | 0.00 |
| May 09 2024 | 3.80 | 0.110 | 3.05% | 3.69 | 3.82 | 3.66 | 0.00 |
| May 08 2024 | 3.69 | -0.080 | -2.11% | 3.76 | 3.80 | 3.67 | 0.00 |
| May 07 2024 | 3.77 | -0.040 | -1.12% | 3.81 | 3.88 | 3.75 | 0.00 |
| May 06 2024 | 3.81 | -0.050 | -1.28% | 3.56 | 3.94 | 3.55 | 0.00 |
| May 05 2024 | 3.86 | 0.010 | 0.20% | 3.85 | 3.89 | 3.80 | 0.00 |
| May 04 2024 | 3.85 | 0.060 | 1.51% | 3.79 | 3.88 | 3.77 | 0.00 |
| May 03 2024 | 3.79 | 0.230 | 6.39% | 3.56 | 3.82 | 3.55 | 0.00 |
| May 02 2024 | 3.57 | 0.040 | 1.21% | 3.51 | 3.59 | 3.43 | 0.00 |
| May 01 2024 | 3.52 | -0.140 | -3.95% | 3.65 | 3.66 | 3.41 | 0.00 |
| Apr 30 2024 | 3.67 | -0.180 | -4.68% | 3.85 | 3.90 | 3.56 | 0.00 |
| Apr 29 2024 | 3.85 | 0.050 | 1.33% | 3.91 | 3.96 | 3.73 | 0.00 |
| Apr 28 2024 | 3.80 | -0.030 | -0.73% | 3.82 | 3.87 | 3.78 | 0.00 |
| Apr 27 2024 | 3.83 | -0.020 | -0.53% | 3.84 | 3.85 | 3.77 | 0.00 |
| Apr 26 2024 | 3.85 | -0.040 | -1.07% | 3.89 | 3.90 | 3.82 | 0.00 |
| Apr 25 2024 | 3.89 | 0.020 | 0.44% | 3.87 | 3.93 | 3.79 | 0.00 |
| Apr 24 2024 | 3.87 | -0.130 | -3.29% | 4.00 | 4.04 | 3.83 | 0.00 |
| Apr 23 2024 | 4.00 | -0.030 | -0.73% | 4.03 | 4.05 | 3.97 | 0.00 |
| Apr 22 2024 | 4.03 | 0.110 | 2.90% | 3.91 | 4.05 | 3.90 | 0.00 |
| Apr 21 2024 | 3.92 | 0.00 | 0.12% | 3.90 | 3.96 | 3.87 | 0.00 |
| Apr 20 2024 | 3.91 | 0.050 | 1.35% | 3.85 | 3.95 | 3.81 | 0.00 |
| Apr 19 2024 | 3.86 | 0.030 | 0.84% | 3.82 | 3.95 | 3.59 | 0.00 |
| Apr 18 2024 | 3.83 | 0.130 | 3.57% | 3.69 | 3.87 | 3.67 | 0.00 |
| Apr 17 2024 | 3.70 | -0.140 | -3.76% | 3.85 | 3.89 | 3.61 | 0.00 |
| Apr 16 2024 | 3.84 | 0.020 | 0.44% | 3.82 | 3.87 | 3.72 | 0.00 |
| Apr 15 2024 | 3.82 | -0.140 | -3.58% | 3.88 | 4.03 | 3.75 | 0.00 |
| Apr 14 2024 | 3.97 | 0.080 | 2.03% | 3.88 | 3.97 | 3.75 | 0.00 |
| Apr 13 2024 | 3.89 | -0.160 | -3.94% | 4.04 | 4.10 | 3.71 | 0.00 |
| Apr 12 2024 | 4.05 | -0.180 | -4.20% | 4.22 | 4.29 | 3.98 | 0.00 |
| Apr 11 2024 | 4.22 | -0.030 | -0.69% | 4.25 | 4.30 | 4.19 | 0.00 |
| Apr 10 2024 | 4.25 | 0.080 | 1.99% | 4.17 | 4.29 | 4.07 | 0.00 |
| Apr 09 2024 | 4.17 | -0.150 | -3.53% | 4.32 | 4.32 | 4.12 | 0.00 |
| Apr 08 2024 | 4.32 | 0.140 | 3.28% | 4.15 | 4.38 | 4.15 | 0.00 |
| Apr 07 2024 | 4.19 | 0.030 | 0.69% | 4.15 | 4.23 | 4.15 | 0.00 |
| Apr 06 2024 | 4.16 | 0.060 | 1.42% | 4.09 | 4.20 | 4.07 | 0.00 |
| Apr 05 2024 | 4.10 | -0.030 | -0.68% | 4.13 | 4.14 | 3.98 | 0.00 |
| Apr 04 2024 | 4.13 | 0.140 | 3.50% | 3.98 | 4.18 | 3.93 | 0.00 |
| Apr 03 2024 | 3.99 | 0.040 | 1.02% | 3.95 | 4.03 | 3.89 | 0.00 |
| Apr 02 2024 | 3.95 | -0.270 | -6.30% | 4.20 | 4.20 | 3.89 | 0.00 |
| Apr 01 2024 | 4.21 | -0.080 | -1.96% | 4.22 | 4.32 | 4.11 | 0.00 |
| Mar 31 2024 | 4.30 | 0.100 | 2.31% | 4.20 | 4.30 | 4.20 | 0.00 |
| Mar 30 2024 | 4.20 | -0.010 | -0.34% | 4.21 | 4.24 | 4.20 | 0.00 |
| Mar 29 2024 | 4.21 | -0.050 | -1.22% | 4.27 | 4.28 | 4.17 | 0.00 |
| Mar 28 2024 | 4.27 | 0.090 | 2.21% | 4.19 | 4.32 | 4.16 | 0.00 |
| Mar 27 2024 | 4.17 | -0.050 | -1.10% | 4.22 | 4.32 | 4.12 | 0.00 |
| Mar 26 2024 | 4.22 | 0.00 | 0.10% | 4.21 | 4.31 | 4.18 | 0.00 |
| Mar 25 2024 | 4.22 | 0.160 | 3.85% | 3.75 | 4.29 | 3.67 | 0.00 |
| Mar 24 2024 | 4.06 | 0.180 | 4.63% | 3.86 | 4.07 | 3.85 | 0.00 |
| Mar 23 2024 | 3.88 | 0.060 | 1.45% | 3.84 | 3.97 | 3.80 | 0.00 |
| Mar 22 2024 | 3.82 | -0.120 | -3.11% | 3.95 | 4.02 | 3.76 | 0.00 |
| Mar 21 2024 | 3.95 | -0.140 | -3.47% | 4.09 | 4.11 | 3.90 | 0.00 |
| Mar 20 2024 | 4.09 | 0.340 | 9.04% | 3.75 | 4.11 | 3.67 | 0.00 |
| Mar 19 2024 | 3.75 | -0.340 | -8.22% | 4.08 | 4.11 | 3.71 | 0.00 |
| Mar 18 2024 | 4.09 | -0.040 | -0.86% | 4.40 | 4.45 | 3.98 | 0.00 |
| Mar 17 2024 | 4.12 | 0.190 | 4.82% | 3.96 | 4.15 | 3.89 | 0.00 |
| Mar 16 2024 | 3.93 | -0.270 | -6.33% | 4.19 | 4.22 | 3.92 | 0.00 |
| Mar 15 2024 | 4.20 | -0.110 | -2.57% | 4.40 | 4.45 | 3.98 | 0.00 |
| Mar 14 2024 | 4.31 | -0.100 | -2.26% | 4.40 | 4.45 | 4.14 | 0.00 |
| Mar 13 2024 | 4.41 | 0.100 | 2.30% | 4.30 | 4.44 | 4.30 | 0.00 |
| Mar 12 2024 | 4.31 | -0.040 | -0.95% | 4.36 | 4.40 | 4.17 | 0.00 |
| Mar 11 2024 | 4.35 | 0.190 | 4.51% | 4.04 | 4.39 | 4.03 | 0.00 |
| Mar 10 2024 | 4.16 | 0.030 | 0.77% | 4.13 | 4.22 | 4.12 | 0.00 |
| Mar 09 2024 | 4.13 | 0.010 | 0.30% | 4.12 | 4.14 | 4.10 | 0.00 |
| Mar 08 2024 | 4.12 | 0.070 | 1.83% | 4.04 | 4.22 | 4.01 | 0.00 |
| Mar 07 2024 | 4.04 | 0.060 | 1.51% | 3.98 | 4.10 | 3.96 | 0.00 |
| Mar 06 2024 | 3.98 | 0.100 | 2.69% | 3.84 | 4.07 | 3.79 | 0.00 |
| Mar 05 2024 | 3.88 | -0.210 | -5.09% | 4.12 | 4.16 | 3.66 | 0.00 |
| Mar 04 2024 | 4.09 | 0.290 | 7.65% | 3.69 | 4.13 | 3.67 | 0.00 |
| Mar 03 2024 | 3.80 | 0.060 | 1.55% | 3.74 | 3.81 | 3.71 | 0.00 |
| Mar 02 2024 | 3.74 | -0.030 | -0.82% | 3.77 | 3.77 | 3.72 | 0.00 |
| Mar 01 2024 | 3.77 | 0.070 | 1.78% | 3.69 | 3.81 | 3.67 | 0.00 |
| Feb 29 2024 | 3.70 | -0.060 | -1.66% | 3.76 | 3.84 | 3.65 | 0.00 |
| Feb 28 2024 | 3.77 | 0.330 | 9.63% | 3.44 | 3.86 | 3.42 | 0.00 |
| Feb 27 2024 | 3.44 | 0.150 | 4.54% | 3.29 | 3.47 | 3.29 | 0.00 |
| Feb 26 2024 | 3.29 | 0.170 | 5.33% | 3.12 | 3.31 | 3.06 | 0.00 |
| Feb 25 2024 | 3.12 | 0.010 | 0.40% | 3.11 | 3.13 | 3.09 | 0.00 |
| Feb 24 2024 | 3.11 | 0.040 | 1.35% | 3.06 | 3.12 | 3.05 | 0.00 |
