Register to chat with like-minded investors on our interactive forums.
MXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 4.31 | -0.060 | -1.37% | 4.32 | 4.34 | 4.28 | 5,500.00 |
| Jun 01 2024 | 4.37 | 0.020 | 0.46% | 4.36 | 4.39 | 4.27 | 8,163.00 |
| May 31 2024 | 4.35 | -0.080 | -1.81% | 4.46 | 4.47 | 4.30 | 5,711.00 |
| May 30 2024 | 4.43 | 0.020 | 0.45% | 4.41 | 4.46 | 4.36 | 8,184.00 |
| May 29 2024 | 4.41 | 0.100 | 2.32% | 4.31 | 4.53 | 4.28 | 18,249.00 |
| May 28 2024 | 4.31 | -0.050 | -1.15% | 4.37 | 4.41 | 4.20 | 22,562.00 |
| May 27 2024 | 4.36 | -0.180 | -3.96% | 4.54 | 4.54 | 4.34 | 8,624.00 |
| May 26 2024 | 4.54 | -0.020 | -0.44% | 4.56 | 4.59 | 4.49 | 18,809.00 |
| May 25 2024 | 4.56 | -0.020 | -0.44% | 4.55 | 4.73 | 4.47 | 19,473.00 |
| May 24 2024 | 4.58 | 0.00 | 0.00% | 4.54 | 4.59 | 4.48 | 22,373.00 |
| May 23 2024 | 4.58 | -0.040 | -0.87% | 4.61 | 4.64 | 4.55 | 5,422.00 |
| May 22 2024 | 4.62 | 0.040 | 0.87% | 4.58 | 4.64 | 4.54 | 14,469.00 |
| May 21 2024 | 4.58 | -0.170 | -3.58% | 4.76 | 4.83 | 4.54 | 13,336.00 |
| May 20 2024 | 4.75 | 0.240 | 5.32% | 4.51 | 4.75 | 4.47 | 7,475.00 |
| May 19 2024 | 4.51 | -0.030 | -0.66% | 4.55 | 4.60 | 4.47 | 7,791.00 |
| May 18 2024 | 4.54 | -0.270 | -5.61% | 4.77 | 4.78 | 4.54 | 8,775.00 |
| May 17 2024 | 4.81 | 0.210 | 4.57% | 4.60 | 4.83 | 4.33 | 10,481.00 |
| May 16 2024 | 4.60 | -0.270 | -5.54% | 4.86 | 4.87 | 4.59 | 11,130.00 |
| May 15 2024 | 4.87 | -0.010 | -0.20% | 4.89 | 4.89 | 4.82 | 9,368.00 |
| May 14 2024 | 4.88 | 0.010 | 0.21% | 4.88 | 4.92 | 4.78 | 9,229.00 |
| May 13 2024 | 4.87 | 0.010 | 0.21% | 4.81 | 4.91 | 4.73 | 8,479.00 |
| May 12 2024 | 4.86 | 0.00 | 0.00% | 4.86 | 4.87 | 4.85 | 268.00 |
| May 11 2024 | 4.86 | -0.030 | -0.61% | 4.89 | 4.92 | 4.85 | 7,546.00 |
| May 10 2024 | 4.89 | -0.050 | -1.01% | 4.94 | 4.96 | 4.87 | 9,039.00 |
| May 09 2024 | 4.94 | 0.020 | 0.41% | 4.92 | 4.95 | 4.90 | 7,779.00 |
| May 08 2024 | 4.92 | 0.020 | 0.41% | 4.90 | 4.95 | 4.87 | 8,441.00 |
| May 07 2024 | 4.90 | -0.030 | -0.61% | 4.94 | 4.94 | 4.88 | 589.00 |
| May 06 2024 | 4.93 | 0.030 | 0.61% | 4.92 | 4.95 | 4.90 | 3,271.00 |
| May 05 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.91 | 4.89 | 1,164.00 |
| May 04 2024 | 4.90 | -0.060 | -1.21% | 4.91 | 4.95 | 4.87 | 1,378.00 |
| May 03 2024 | 4.96 | -0.030 | -0.60% | 5.00 | 5.00 | 4.82 | 3,715.00 |
| May 02 2024 | 4.99 | 0.360 | 7.78% | 4.63 | 5.01 | 4.58 | 4,097.00 |
| May 01 2024 | 4.63 | -0.120 | -2.53% | 4.77 | 4.85 | 4.59 | 2,815.00 |
| Apr 30 2024 | 4.75 | -0.210 | -4.23% | 4.96 | 4.97 | 4.60 | 6,745.00 |
| Apr 29 2024 | 4.96 | 0.020 | 0.40% | 4.94 | 4.97 | 4.85 | 11,487.00 |
| Apr 28 2024 | 4.94 | -0.020 | -0.40% | 4.93 | 4.99 | 4.91 | 9,711.00 |
| Apr 27 2024 | 4.96 | -0.040 | -0.80% | 4.97 | 5.00 | 4.91 | 27,130.00 |
| Apr 26 2024 | 5.00 | 0.050 | 1.01% | 5.05 | 5.10 | 4.94 | 6,915.00 |
| Apr 25 2024 | 4.95 | -0.090 | -1.79% | 5.00 | 5.04 | 4.95 | 781.00 |
| Apr 24 2024 | 5.04 | 0.120 | 2.44% | 4.94 | 5.32 | 4.88 | 5,970.00 |
| Apr 23 2024 | 4.92 | -0.030 | -0.61% | 4.95 | 5.00 | 4.73 | 5,740.00 |
| Apr 22 2024 | 4.95 | 0.130 | 2.70% | 4.67 | 5.02 | 4.66 | 5,521.00 |
| Apr 21 2024 | 4.82 | -0.370 | -7.13% | 5.21 | 5.21 | 4.82 | 4,845.00 |
| Apr 20 2024 | 5.19 | -0.160 | -2.99% | 5.35 | 5.35 | 5.18 | 1,001.00 |
| Apr 19 2024 | 5.35 | -0.060 | -1.11% | 5.41 | 5.45 | 5.18 | 5,773.00 |
| Apr 18 2024 | 5.41 | 0.060 | 1.12% | 5.33 | 5.45 | 5.31 | 5,297.00 |
| Apr 17 2024 | 5.35 | -0.030 | -0.56% | 5.39 | 5.46 | 5.33 | 7,133.00 |
| Apr 16 2024 | 5.38 | 0.040 | 0.75% | 5.32 | 5.43 | 5.27 | 8,602.00 |
| Apr 15 2024 | 5.34 | 0.080 | 1.52% | 5.24 | 5.38 | 5.22 | 6,660.00 |
| Apr 14 2024 | 5.26 | 0.170 | 3.34% | 5.11 | 5.29 | 5.08 | 6,068.00 |
| Apr 13 2024 | 5.09 | -0.560 | -9.91% | 5.18 | 5.42 | 4.96 | 11,999.00 |
| Apr 12 2024 | 5.65 | -0.060 | -1.05% | 5.72 | 5.73 | 5.58 | 5,695.00 |
| Apr 11 2024 | 5.71 | 0.020 | 0.35% | 5.69 | 5.71 | 5.66 | 2,342.00 |
| Apr 10 2024 | 5.69 | 0.790 | 16.12% | 5.54 | 5.87 | 5.51 | 9,346.00 |
| Apr 09 2024 | 4.90 | 0.020 | 0.41% | 4.94 | 4.98 | 4.90 | 2,566.00 |
| Apr 08 2024 | 4.88 | 0.310 | 6.78% | 4.58 | 4.89 | 4.54 | 17,763.00 |
| Apr 07 2024 | 4.57 | 0.060 | 1.33% | 4.51 | 4.58 | 4.51 | 9,188.00 |
| Apr 06 2024 | 4.51 | -0.010 | -0.22% | 4.53 | 4.57 | 4.45 | 13,658.00 |
| Apr 05 2024 | 4.52 | 0.050 | 1.12% | 4.47 | 4.55 | 4.39 | 16,945.00 |
| Apr 04 2024 | 4.47 | 0.020 | 0.45% | 4.46 | 4.48 | 4.45 | 10,104.00 |
| Apr 03 2024 | 4.45 | 0.150 | 3.49% | 4.31 | 4.49 | 4.25 | 19,831.00 |
| Apr 02 2024 | 4.30 | -0.100 | -2.27% | 4.42 | 4.46 | 4.29 | 21,140.00 |
| Apr 01 2024 | 4.40 | 0.090 | 2.09% | 4.27 | 4.44 | 4.23 | 1,975.00 |
| Mar 31 2024 | 4.31 | -0.010 | -0.23% | 4.31 | 4.35 | 4.28 | 6,375.00 |
| Mar 30 2024 | 4.32 | 0.070 | 1.65% | 4.20 | 4.38 | 4.19 | 2,526.00 |
| Mar 29 2024 | 4.25 | -0.020 | -0.47% | 4.28 | 4.31 | 4.21 | 7,275.00 |
| Mar 28 2024 | 4.27 | -0.060 | -1.39% | 4.33 | 4.36 | 4.17 | 11,839.00 |
| Mar 27 2024 | 4.33 | -0.010 | -0.23% | 4.36 | 4.45 | 4.23 | 17,458.00 |
| Mar 26 2024 | 4.34 | -0.080 | -1.81% | 4.45 | 4.46 | 4.27 | 13,909.00 |
| Mar 25 2024 | 4.42 | 0.040 | 0.91% | 4.38 | 4.45 | 4.36 | 37,175.00 |
| Mar 24 2024 | 4.38 | 0.060 | 1.39% | 4.34 | 4.44 | 4.34 | 16,534.00 |
| Mar 23 2024 | 4.32 | 0.130 | 3.10% | 4.21 | 4.45 | 4.20 | 28,874.00 |
| Mar 22 2024 | 4.19 | 0.220 | 5.54% | 4.03 | 4.45 | 4.00 | 64,222.00 |
| Mar 21 2024 | 3.97 | 0.050 | 1.28% | 3.92 | 3.97 | 3.88 | 21,053.00 |
| Mar 20 2024 | 3.92 | 0.190 | 5.09% | 3.74 | 3.92 | 3.69 | 52,158.00 |
| Mar 19 2024 | 3.73 | -0.140 | -3.62% | 3.88 | 3.89 | 3.70 | 53,437.00 |
| Mar 18 2024 | 3.87 | -0.060 | -1.53% | 3.93 | 3.94 | 3.86 | 43,136.00 |
| Mar 17 2024 | 3.93 | 0.240 | 6.50% | 3.70 | 3.94 | 3.67 | 51,943.00 |
| Mar 16 2024 | 3.69 | -0.170 | -4.40% | 3.87 | 3.97 | 3.68 | 49,350.00 |
| Mar 15 2024 | 3.86 | -0.100 | -2.53% | 3.96 | 4.05 | 3.68 | 82,958.00 |
| Mar 14 2024 | 3.96 | 0.260 | 7.03% | 3.72 | 4.10 | 3.70 | 40,716.00 |
| Mar 13 2024 | 3.70 | 0.340 | 10.12% | 3.36 | 3.70 | 3.35 | 18,076.00 |
| Mar 12 2024 | 3.36 | 0.180 | 5.66% | 3.19 | 3.39 | 3.18 | 18,567.00 |
| Mar 11 2024 | 3.18 | 0.160 | 5.30% | 3.02 | 3.66 | 2.93 | 38,246.00 |
| Mar 10 2024 | 3.02 | 0.050 | 1.68% | 3.02 | 3.10 | 3.00 | 17,031.00 |
| Mar 09 2024 | 2.97 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 2.97 | 0.010 | 0.34% | 2.96 | 2.97 | 2.96 | 1,203.00 |
| Mar 07 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.97 | 2.91 | 21,325.00 |
| Mar 06 2024 | 2.96 | 0.010 | 0.34% | 2.95 | 2.99 | 2.92 | 21,945.00 |
| Mar 05 2024 | 2.95 | 0.010 | 0.34% | 2.94 | 3.02 | 2.82 | 30,075.00 |
