Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MXNTRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1.91642 | 0.00 | -0.20% | 1.92017 | 1.92381 | 1.91151 | 0 |
| May 13 2024 | 1.9202 | 0.00 | -0.12% | 1.92268 | 1.92467 | 1.91398 | 0 |
| May 12 2024 | 1.92259 | -0.01 | -0.38% | 1.91882 | 1.92997 | 1.91882 | 0 |
| May 11 2024 | 1.92997 | 0.00 | 0.00% | 1.92997 | 1.92997 | 1.92997 | 0 |
| May 10 2024 | 1.92997 | 0.01 | 0.38% | 1.92289 | 1.93031 | 1.9175 | 0 |
| May 09 2024 | 1.92276 | 0.01 | 0.54% | 1.91057 | 1.92463 | 1.89745 | 0 |
| May 08 2024 | 1.91251 | 0.00 | 0.22% | 1.90853 | 1.92228 | 1.89944 | 0 |
| May 07 2024 | 1.90837 | 0.00 | -0.18% | 1.91201 | 1.91612 | 1.90434 | 0 |
| May 06 2024 | 1.9119 | 0.01 | 0.48% | 1.90224 | 1.91555 | 1.90341 | 0 |
| May 05 2024 | 1.9028 | 0.00 | -0.12% | 1.88143 | 1.90729 | 1.88143 | 0 |
| May 04 2024 | 1.90507 | 0.00 | 0.00% | 1.90507 | 1.90507 | 1.90507 | 0 |
| May 03 2024 | 1.90507 | 0.00 | -0.19% | 1.9085 | 1.92235 | 1.89545 | 0 |
| May 02 2024 | 1.90862 | 0.00 | 0.19% | 1.90424 | 1.91545 | 1.9018 | 0 |
| May 01 2024 | 1.90503 | 0.02 | 0.81% | 1.88999 | 1.91584 | 1.89039 | 0 |
| Apr 30 2024 | 1.88975 | -0.02 | -0.89% | 1.90644 | 1.90934 | 1.88746 | 0 |
| Apr 29 2024 | 1.90675 | 0.01 | 0.73% | 1.89547 | 1.9125 | 1.85856 | 0 |
| Apr 27 2024 | 1.89291 | 0.00 | 0.00% | 1.89291 | 1.89291 | 1.89291 | 0 |
| Apr 26 2024 | 1.89291 | 0.00 | 0.00% | 1.89291 | 1.89291 | 1.89291 | 0 |
| Apr 26 2024 | 1.89291 | 0.00 | 0.08% | 1.8916 | 1.89688 | 1.88236 | 0 |
| Apr 25 2024 | 1.89137 | -0.02 | -0.80% | 1.9067 | 1.91019 | 1.87216 | 0 |
| Apr 24 2024 | 1.90664 | -0.01 | -0.64% | 1.91789 | 1.92313 | 1.89734 | 0 |
| Apr 23 2024 | 1.91901 | 0.02 | 1.01% | 1.90012 | 1.92009 | 1.89958 | 0 |
| Apr 22 2024 | 1.89984 | -0.01 | -0.38% | 1.907 | 1.91691 | 1.88563 | 0 |
| Apr 21 2024 | 1.90711 | 0.00 | 0.25% | 1.89997 | 1.90913 | 1.8908 | 0 |
| Apr 20 2024 | 1.90234 | 0.00 | 0.00% | 1.90234 | 1.90234 | 1.90234 | 0 |
| Apr 19 2024 | 1.90234 | 0.00 | -0.25% | 1.90677 | 1.90667 | 1.87228 | 0 |
| Apr 18 2024 | 1.90704 | -0.01 | -0.34% | 1.91433 | 1.92088 | 1.89304 | 0 |
| Apr 17 2024 | 1.91357 | 0.01 | 0.28% | 1.90837 | 1.92725 | 1.90389 | 0 |
| Apr 16 2024 | 1.90821 | -0.03 | -1.67% | 1.94114 | 1.9364 | 1.89974 | 0 |
| Apr 15 2024 | 1.94071 | -0.01 | -0.49% | 1.95055 | 1.9587 | 1.9362 | 0 |
| Apr 14 2024 | 1.95024 | 0.01 | 0.31% | 1.94103 | 1.95064 | 1.94061 | 0 |
| Apr 13 2024 | 1.94424 | 0.00 | 0.00% | 1.94424 | 1.94424 | 1.94424 | 0 |
| Apr 12 2024 | 1.94424 | -0.03 | -1.51% | 1.97689 | 1.96741 | 1.93268 | 0 |
| Apr 11 2024 | 1.97397 | 0.01 | 0.67% | 1.9606 | 1.98555 | 1.95354 | 0 |
| Apr 10 2024 | 1.9608 | -0.01 | -0.35% | 1.96772 | 1.97838 | 1.9538 | 0 |
| Apr 09 2024 | 1.96768 | 0.00 | -0.09% | 1.97064 | 1.98097 | 1.96374 | 0 |
| Apr 08 2024 | 1.96945 | 0.03 | 1.29% | 1.94377 | 1.97481 | 1.93839 | 0 |
| Apr 07 2024 | 1.94437 | 0.00 | -0.16% | 1.94717 | 1.95545 | 1.94336 | 0 |
| Apr 06 2024 | 1.94753 | 0.00 | 0.00% | 1.94753 | 1.94753 | 1.94753 | 0 |
| Apr 05 2024 | 1.94753 | 0.02 | 0.97% | 1.92865 | 1.94753 | 1.92489 | 0 |
| Apr 04 2024 | 1.92877 | 0.00 | -0.14% | 1.93152 | 1.93352 | 1.91968 | 0 |
| Apr 03 2024 | 1.93153 | 0.00 | -0.23% | 1.93647 | 1.93658 | 1.92173 | 0 |
| Apr 02 2024 | 1.93599 | -0.01 | -0.26% | 1.94009 | 1.94647 | 1.924 | 0 |
| Apr 01 2024 | 1.94111 | -0.02 | -0.88% | 1.95851 | 1.96069 | 1.91913 | 0 |
| Mar 31 2024 | 1.95836 | 0.01 | 0.46% | 1.95016 | 1.96408 | 1.94942 | 0 |
| Mar 30 2024 | 1.94942 | 0.00 | 0.00% | 1.94942 | 1.94942 | 1.94942 | 0 |
| Mar 29 2024 | 1.94942 | 0.00 | 0.00% | 1.94942 | 1.94942 | 1.94942 | 0 |
| Mar 28 2024 | 1.94942 | 0.00 | -0.04% | 1.95004 | 1.95711 | 1.9434 | 0 |
| Mar 27 2024 | 1.95014 | 0.01 | 0.77% | 1.93528 | 1.95452 | 1.9332 | 0 |
| Mar 26 2024 | 1.93525 | 0.01 | 0.37% | 1.9281 | 1.93621 | 1.92622 | 0 |
| Mar 25 2024 | 1.92814 | 0.01 | 0.50% | 1.9187 | 1.93211 | 1.9075 | 0 |
| Mar 24 2024 | 1.91861 | 0.01 | 0.47% | 1.91173 | 1.922 | 1.90669 | 0 |
| Mar 23 2024 | 1.90968 | 0.00 | 0.00% | 1.90968 | 1.90968 | 1.90968 | 0 |
| Mar 22 2024 | 1.90968 | -0.01 | -0.57% | 1.92063 | 1.9189 | 1.90149 | 0 |
| Mar 21 2024 | 1.92065 | -0.02 | -1.15% | 1.94321 | 1.94506 | 1.89549 | 0 |
| Mar 20 2024 | 1.94307 | 0.02 | 0.82% | 1.92615 | 1.9457 | 1.92196 | 0 |
| Mar 19 2024 | 1.92723 | 0.01 | 0.33% | 1.92105 | 1.94257 | 1.90841 | 0 |
| Mar 18 2024 | 1.92097 | -0.01 | -0.59% | 1.93161 | 1.93609 | 1.91488 | 0 |
| Mar 17 2024 | 1.93247 | 0.01 | 0.78% | 1.89459 | 1.9342 | 1.89459 | 0 |
| Mar 16 2024 | 1.91759 | 0.00 | 0.00% | 1.91759 | 1.91759 | 1.91759 | 0 |
| Mar 15 2024 | 1.91759 | -0.01 | -0.52% | 1.92772 | 1.95004 | 1.91735 | 0 |
| Mar 14 2024 | 1.9277 | 0.00 | 0.04% | 1.92698 | 1.93677 | 1.91986 | 0 |
| Mar 13 2024 | 1.92699 | 0.02 | 0.87% | 1.91766 | 1.95606 | 1.89758 | 0 |
| Mar 12 2024 | 1.91036 | 0.00 | 0.17% | 1.90709 | 1.93301 | 1.90127 | 0 |
| Mar 11 2024 | 1.9071 | 0.01 | 0.69% | 1.90456 | 1.91117 | 1.90157 | 0 |
| Mar 10 2024 | 1.89407 | 0.00 | 0.00% | 1.89407 | 1.89407 | 1.89407 | 0 |
| Mar 09 2024 | 1.89407 | 0.00 | 0.00% | 1.89407 | 1.89407 | 1.89407 | 0 |
| Mar 08 2024 | 1.89407 | 0.00 | 0.10% | 1.89266 | 1.90667 | 1.88696 | 0 |
| Mar 07 2024 | 1.89217 | 0.01 | 0.45% | 1.88339 | 1.89302 | 1.88129 | 0 |
| Mar 06 2024 | 1.88378 | 0.01 | 0.69% | 1.87109 | 1.88535 | 1.87284 | 0 |
| Mar 05 2024 | 1.87082 | 0.01 | 0.47% | 1.86204 | 1.87549 | 1.86072 | 0 |
| Mar 04 2024 | 1.86209 | 0.02 | 0.87% | 1.84739 | 1.86572 | 1.84548 | 0 |
| Mar 03 2024 | 1.84604 | 0.00 | 0.17% | 1.84295 | 1.84833 | 1.84294 | 0 |
| Mar 02 2024 | 1.84294 | 0.00 | 0.00% | 1.84294 | 1.84294 | 1.84294 | 0 |
| Mar 01 2024 | 1.84294 | 0.01 | 0.41% | 1.83561 | 1.84846 | 1.83486 | 0 |
| Feb 29 2024 | 1.83541 | 0.01 | 0.54% | 1.8253 | 1.84235 | 1.82623 | 0 |
| Feb 28 2024 | 1.82561 | 0.00 | 0.03% | 1.82498 | 1.83788 | 1.82216 | 0 |
| Feb 27 2024 | 1.82497 | 0.00 | 0.21% | 1.82126 | 1.83398 | 1.82151 | 0 |
| Feb 26 2024 | 1.82119 | 0.02 | 1.25% | 1.81699 | 1.83226 | 1.8152 | 0 |
| Feb 25 2024 | 1.79877 | 0.00 | 0.00% | 1.79877 | 1.79877 | 1.79877 | 0 |
| Feb 24 2024 | 1.79877 | 0.00 | 0.00% | 1.79877 | 1.79877 | 1.79877 | 0 |
| Feb 23 2024 | 1.79877 | -0.02 | -0.98% | 1.81659 | 1.82147 | 1.77552 | 0 |
| Feb 22 2024 | 1.81654 | 0.00 | -0.18% | 1.81993 | 1.82421 | 1.77313 | 0 |
| Feb 21 2024 | 1.81973 | 0.01 | 0.44% | 1.81187 | 1.83057 | 1.81296 | 0 |
| Feb 20 2024 | 1.81184 | 0.00 | 0.06% | 1.81094 | 1.81847 | 1.80985 | 0 |
| Feb 19 2024 | 1.81078 | 0.00 | 0.09% | 1.80924 | 1.81246 | 1.77773 | 0 |
| Feb 18 2024 | 1.80917 | 0.00 | 0.04% | 1.79042 | 1.80996 | 1.79042 | 0 |
| Feb 17 2024 | 1.80846 | 0.00 | 0.00% | 1.80846 | 1.80846 | 1.80846 | 0 |
| Feb 16 2024 | 1.80846 | 0.00 | 0.04% | 1.80788 | 1.81036 | 1.80292 | 0 |
| Feb 15 2024 | 1.80769 | 0.01 | 0.45% | 1.79973 | 1.81162 | 1.77139 | 0 |
