Register for real-time alerts, custom portfolio, and market movers
MXF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 18.71 | 0.01 | 0.05% | 18.69 | 18.7599 | 18.4501 | 35,003 |
| May 15 2024 | 18.70 | 0.21 | 1.14% | 18.59 | 18.93 | 18.57 | 34,719 |
| May 14 2024 | 18.49 | -0.16 | -0.86% | 18.66 | 18.745 | 18.46 | 30,434 |
| May 13 2024 | 18.65 | 0.01 | 0.08% | 18.73 | 18.82 | 18.63 | 72,218 |
| May 10 2024 | 18.635 | -0.02 | -0.08% | 18.63 | 18.778 | 18.60 | 29,280 |
| May 09 2024 | 18.65 | 0.31 | 1.69% | 18.31 | 18.6862 | 18.31 | 56,177 |
| May 08 2024 | 18.34 | 0.04 | 0.22% | 18.25 | 18.44 | 18.25 | 10,138 |
| May 07 2024 | 18.30 | -0.11 | -0.60% | 18.44 | 18.44 | 18.26 | 14,823 |
| May 06 2024 | 18.41 | 0.13 | 0.71% | 18.34 | 18.50 | 18.34 | 17,770 |
| May 03 2024 | 18.28 | 0.10 | 0.55% | 18.29 | 18.4448 | 18.17 | 22,273 |
| May 02 2024 | 18.18 | 0.06 | 0.33% | 18.24 | 18.38 | 18.1601 | 19,366 |
| May 01 2024 | 18.12 | 0.13 | 0.72% | 17.91 | 18.26 | 17.91 | 34,959 |
| Apr 30 2024 | 17.99 | -0.29 | -1.59% | 18.19 | 18.32 | 17.9849 | 73,653 |
| Apr 29 2024 | 18.28 | 0.06 | 0.33% | 18.36 | 18.36 | 18.18 | 21,527 |
| Apr 26 2024 | 18.22 | 0.35 | 1.96% | 17.98 | 18.35 | 17.9661 | 67,500 |
| Apr 25 2024 | 17.87 | -0.06 | -0.33% | 17.63 | 17.92 | 17.55 | 45,898 |
| Apr 24 2024 | 17.93 | -0.21 | -1.16% | 18.22 | 18.22 | 17.81 | 19,019 |
| Apr 23 2024 | 18.14 | 0.32 | 1.80% | 17.95 | 18.232 | 17.875 | 30,075 |
| Apr 22 2024 | 17.82 | 0.14 | 0.79% | 17.63 | 17.88 | 17.56 | 59,393 |
| Apr 19 2024 | 17.68 | -0.03 | -0.17% | 17.71 | 17.7162 | 17.48 | 29,376 |
| Apr 18 2024 | 17.71 | -0.13 | -0.73% | 17.88 | 17.96 | 17.67 | 29,566 |
| Apr 17 2024 | 17.84 | 0.08 | 0.45% | 17.96 | 18.1899 | 17.76 | 24,307 |
| Apr 16 2024 | 17.76 | -0.61 | -3.32% | 17.88 | 17.9195 | 17.75 | 9,119 |
| Apr 15 2024 | 18.37 | -0.19 | -1.02% | 18.72 | 18.72 | 18.32 | 13,713 |
| Apr 12 2024 | 18.56 | -0.37 | -1.95% | 18.72 | 18.88 | 18.56 | 22,187 |
| Apr 11 2024 | 18.93 | 0.00 | 0.00% | 18.94 | 18.9941 | 18.82 | 96,151 |
| Apr 10 2024 | 18.93 | -0.37 | -1.92% | 19.13 | 19.1558 | 18.91 | 15,961 |
| Apr 09 2024 | 19.30 | -0.23 | -1.18% | 19.62 | 19.6885 | 19.22 | 43,629 |
| Apr 08 2024 | 19.53 | -0.05 | -0.26% | 19.60 | 19.65 | 19.5091 | 11,945 |
| Apr 05 2024 | 19.58 | 0.20 | 1.03% | 19.46 | 19.63 | 19.46 | 32,964 |
| Apr 04 2024 | 19.38 | 0.08 | 0.41% | 19.38 | 19.53 | 19.3435 | 19,019 |
| Apr 03 2024 | 19.30 | 0.01 | 0.05% | 19.25 | 19.45 | 19.19 | 14,750 |
| Apr 02 2024 | 19.29 | 0.14 | 0.73% | 19.27 | 19.33 | 19.22 | 8,383 |
| Apr 01 2024 | 19.15 | -0.07 | -0.36% | 19.23 | 19.30 | 19.02 | 66,895 |
| Mar 28 2024 | 19.22 | 0.11 | 0.58% | 19.17 | 19.23 | 19.08 | 19,639 |
| Mar 27 2024 | 19.11 | 0.22 | 1.16% | 18.96 | 19.15 | 18.95 | 18,771 |
| Mar 26 2024 | 18.89 | 0.22 | 1.18% | 18.75 | 18.93 | 18.67 | 26,431 |
| Mar 25 2024 | 18.67 | 0.02 | 0.11% | 18.61 | 18.7541 | 18.61 | 20,727 |
| Mar 22 2024 | 18.65 | 0.08 | 0.43% | 18.62 | 18.69 | 18.60 | 27,647 |
| Mar 21 2024 | 18.57 | -0.04 | -0.21% | 18.47 | 18.5978 | 18.47 | 20,385 |
| Mar 20 2024 | 18.61 | 0.34 | 1.86% | 18.20 | 18.66 | 18.19 | 72,406 |
| Mar 19 2024 | 18.27 | -0.27 | -1.46% | 18.47 | 18.47 | 18.26 | 13,949 |
| Mar 18 2024 | 18.54 | 0.07 | 0.38% | 18.41 | 18.608 | 18.33 | 67,037 |
| Mar 15 2024 | 18.47 | -0.04 | -0.22% | 18.52 | 18.63 | 18.44 | 8,455 |
| Mar 14 2024 | 18.51 | 0.07 | 0.38% | 18.45 | 18.6799 | 18.4114 | 17,117 |
| Mar 13 2024 | 18.44 | 0.40 | 2.22% | 18.01 | 18.445 | 18.00 | 23,514 |
| Mar 12 2024 | 18.04 | -0.10 | -0.55% | 18.07 | 18.15 | 18.01 | 22,377 |
| Mar 11 2024 | 18.14 | -0.02 | -0.11% | 18.09 | 18.23 | 18.09 | 36,653 |
| Mar 08 2024 | 18.16 | 0.03 | 0.17% | 18.13 | 18.33 | 18.13 | 27,255 |
| Mar 07 2024 | 18.13 | -0.02 | -0.11% | 18.25 | 18.25 | 18.13 | 17,730 |
| Mar 06 2024 | 18.15 | 0.00 | 0.00% | 18.28 | 18.3111 | 18.1401 | 16,865 |
| Mar 05 2024 | 18.15 | 0.02 | 0.11% | 18.07 | 18.22 | 18.07 | 33,111 |
| Mar 04 2024 | 18.13 | 0.01 | 0.06% | 18.08 | 18.2303 | 18.08 | 12,113 |
| Mar 01 2024 | 18.12 | 0.08 | 0.44% | 18.10 | 18.24 | 17.99 | 32,370 |
| Feb 29 2024 | 18.04 | 0.07 | 0.39% | 18.09 | 18.12 | 18.0003 | 19,191 |
| Feb 28 2024 | 17.97 | -0.24 | -1.32% | 18.15 | 18.17 | 17.9501 | 24,781 |
| Feb 27 2024 | 18.21 | -0.05 | -0.27% | 18.30 | 18.30 | 18.21 | 14,566 |
| Feb 26 2024 | 18.26 | -0.06 | -0.33% | 18.29 | 18.40 | 18.2302 | 19,224 |
| Feb 23 2024 | 18.32 | -0.30 | -1.61% | 18.53 | 18.58 | 18.32 | 30,366 |
| Feb 22 2024 | 18.62 | 0.00 | 0.00% | 18.65 | 18.7299 | 18.5301 | 41,145 |
| Feb 21 2024 | 18.62 | -0.15 | -0.80% | 18.71 | 18.77 | 18.56 | 11,452 |
| Feb 20 2024 | 18.77 | -0.03 | -0.16% | 18.97 | 19.23 | 18.7679 | 48,148 |
