Register to chat with like-minded investors on our interactive forums.
MX0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 0.796 | 0.008 | 1.02% | 0.812 | 0.812 | 0.794 | 16,106 |
| Sep 25 2024 | 0.788 | -0.016 | -1.99% | 0.792 | 0.792 | 0.788 | 2,209 |
| Sep 24 2024 | 0.804 | 0.03 | 3.88% | 0.76 | 0.804 | 0.76 | 11,900 |
| Sep 23 2024 | 0.774 | -0.006 | -0.77% | 0.774 | 0.774 | 0.774 | 200 |
| Sep 20 2024 | 0.78 | 0.028 | 3.72% | 0.78 | 0.78 | 0.78 | 1,103 |
| Sep 19 2024 | 0.752 | 0.00 | 0.00% | 0.752 | 0.752 | 0.752 | 0.00 |
| Sep 18 2024 | 0.752 | 0.036 | 5.03% | 0.738 | 0.752 | 0.738 | 8,100 |
| Sep 17 2024 | 0.716 | 0.004 | 0.56% | 0.708 | 0.73 | 0.708 | 12,500 |
| Sep 16 2024 | 0.712 | -0.09 | -11.22% | 0.782 | 0.782 | 0.706 | 26,050 |
| Sep 13 2024 | 0.802 | -0.016 | -1.96% | 0.79 | 0.81 | 0.772 | 7,655 |
| Sep 12 2024 | 0.818 | 0.068 | 9.07% | 0.796 | 0.842 | 0.778 | 20,500 |
| Sep 11 2024 | 0.75 | 0.01 | 1.35% | 0.746 | 0.75 | 0.73 | 16,210 |
| Sep 10 2024 | 0.74 | -0.008 | -1.07% | 0.742 | 0.742 | 0.708 | 66,744 |
| Sep 09 2024 | 0.748 | -0.082 | -9.88% | 0.838 | 0.838 | 0.748 | 32,051 |
| Sep 06 2024 | 0.83 | 0.072 | 9.50% | 0.766 | 0.83 | 0.742 | 21,514 |
| Sep 05 2024 | 0.758 | -0.527 | -41.01% | 1.30 | 1.30 | 0.712 | 144,316 |
| Sep 04 2024 | 1.285 | 0.04 | 3.63% | 1.245 | 1.285 | 1.245 | 21,450 |
| Sep 03 2024 | 1.24 | -0.03 | -1.98% | 1.235 | 1.25 | 1.235 | 1,557 |
| Sep 02 2024 | 1.265 | 0.04 | 3.27% | 1.255 | 1.265 | 1.255 | 2,377 |
| Aug 30 2024 | 1.225 | -0.02 | -1.21% | 1.245 | 1.245 | 1.225 | 15,000 |
| Aug 29 2024 | 1.24 | -0.04 | -2.75% | 1.235 | 1.245 | 1.195 | 18,537 |
| Aug 28 2024 | 1.275 | 0.03 | 2.41% | 1.275 | 1.275 | 1.275 | 400 |
| Aug 27 2024 | 1.245 | -0.04 | -3.11% | 1.245 | 1.245 | 1.245 | 500 |
| Aug 26 2024 | 1.285 | -0.01 | -0.39% | 1.29 | 1.29 | 1.265 | 6,984 |
| Aug 23 2024 | 1.29 | 0.03 | 2.38% | 1.205 | 1.29 | 1.205 | 5,180 |
| Aug 22 2024 | 1.26 | -0.01 | -0.79% | 1.255 | 1.26 | 1.235 | 2,650 |
| Aug 21 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Aug 20 2024 | 1.27 | 0.01 | 0.40% | 1.255 | 1.27 | 1.245 | 14,740 |
| Aug 19 2024 | 1.265 | -0.01 | -0.39% | 1.255 | 1.27 | 1.255 | 19,954 |
| Aug 16 2024 | 1.27 | 0.04 | 3.67% | 1.25 | 1.27 | 1.25 | 700 |
| Aug 15 2024 | 1.225 | 0.05 | 3.81% | 1.185 | 1.225 | 1.175 | 3,055 |
| Aug 14 2024 | 1.18 | 0.05 | 4.42% | 1.095 | 1.18 | 1.095 | 6,204 |
| Aug 13 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.13 | 1.12 | 4,000 |
| Aug 12 2024 | 1.13 | 0.02 | 2.26% | 1.085 | 1.13 | 1.085 | 9,021 |
| Aug 09 2024 | 1.105 | 0.04 | 4.25% | 1.105 | 1.105 | 1.105 | 1,751 |
| Aug 08 2024 | 1.06 | -0.05 | -4.07% | 1.095 | 1.095 | 1.06 | 5,222 |
| Aug 07 2024 | 1.105 | 0.03 | 2.79% | 1.155 | 1.165 | 1.105 | 6,000 |
| Aug 06 2024 | 1.075 | 0.01 | 1.42% | 1.07 | 1.075 | 1.07 | 2,235 |
| Aug 05 2024 | 1.06 | -0.10 | -8.62% | 1.115 | 1.115 | 0.998 | 26,774 |
| Aug 02 2024 | 1.16 | -0.03 | -2.11% | 1.155 | 1.16 | 1.125 | 6,451 |
| Aug 01 2024 | 1.185 | 0.02 | 1.72% | 1.195 | 1.255 | 1.15 | 22,659 |
| Jul 31 2024 | 1.165 | 0.03 | 2.64% | 1.10 | 1.165 | 1.10 | 12,000 |
| Jul 30 2024 | 1.135 | 0.01 | 0.89% | 1.10 | 1.135 | 1.10 | 1,049 |
| Jul 29 2024 | 1.125 | -0.05 | -3.85% | 1.14 | 1.14 | 1.125 | 3,333 |
| Jul 26 2024 | 1.17 | 0.02 | 1.74% | 1.165 | 1.17 | 1.165 | 1,785 |
| Jul 25 2024 | 1.15 | 0.03 | 3.14% | 1.15 | 1.15 | 1.15 | 1,757 |
| Jul 24 2024 | 1.115 | 0.09 | 8.25% | 1.115 | 1.115 | 1.115 | 753 |
| Jul 23 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Jul 22 2024 | 1.03 | -0.08 | -6.79% | 1.09 | 1.09 | 1.02 | 9,060 |
| Jul 19 2024 | 1.105 | -0.03 | -2.21% | 1.11 | 1.11 | 1.09 | 9,810 |
| Jul 18 2024 | 1.13 | -0.01 | -0.44% | 1.125 | 1.135 | 1.125 | 5,841 |
| Jul 17 2024 | 1.135 | 0.04 | 3.65% | 1.135 | 1.135 | 1.135 | 650 |
| Jul 16 2024 | 1.095 | 0.08 | 7.88% | 1.015 | 1.095 | 0.99 | 139,755 |
| Jul 15 2024 | 1.015 | 0.00 | 0.50% | 1.015 | 1.02 | 0.988 | 88,174 |
| Jul 12 2024 | 1.01 | -0.02 | -1.46% | 1.015 | 1.015 | 0.982 | 12,219 |
| Jul 11 2024 | 1.025 | 0.03 | 2.71% | 1.01 | 1.025 | 1.00 | 6,500 |
| Jul 10 2024 | 0.998 | 0.044 | 4.61% | 0.988 | 1.03 | 0.978 | 12,750 |
| Jul 09 2024 | 0.954 | -0.008 | -0.83% | 0.968 | 0.968 | 0.91 | 7,420 |
| Jul 08 2024 | 0.962 | -0.018 | -1.84% | 0.956 | 0.962 | 0.956 | 12,045 |
| Jul 05 2024 | 0.98 | 0.008 | 0.82% | 0.944 | 0.994 | 0.944 | 12,250 |
| Jul 04 2024 | 0.972 | 0.04 | 4.29% | 0.972 | 0.972 | 0.972 | 500 |
| Jul 03 2024 | 0.932 | -0.026 | -2.71% | 0.95 | 0.964 | 0.926 | 28,250 |
| Jul 02 2024 | 0.958 | -0.002 | -0.21% | 0.96 | 0.96 | 0.958 | 9,201 |
| Jul 01 2024 | 0.96 | -0.022 | -2.24% | 0.958 | 0.96 | 0.958 | 3,732 |
