Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MXCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.60 | -0.02 | -0.43% | 4.63 | 4.845 | 4.53 | 483,295 |
| May 21 2024 | 4.62 | -0.13 | -2.74% | 4.73 | 4.90 | 4.54 | 298,121 |
| May 20 2024 | 4.75 | 0.08 | 1.71% | 4.66 | 4.775 | 4.6125 | 245,836 |
| May 17 2024 | 4.67 | -0.13 | -2.71% | 4.85 | 4.885 | 4.66 | 271,236 |
| May 16 2024 | 4.80 | 0.03 | 0.63% | 4.76 | 4.88 | 4.7335 | 276,372 |
| May 15 2024 | 4.77 | 0.23 | 5.07% | 4.58 | 4.79 | 4.545 | 352,512 |
| May 14 2024 | 4.54 | -0.17 | -3.61% | 4.74 | 4.825 | 4.54 | 581,180 |
| May 13 2024 | 4.71 | -0.03 | -0.63% | 4.74 | 4.82 | 4.675 | 194,081 |
| May 10 2024 | 4.74 | 0.01 | 0.21% | 4.70 | 4.785 | 4.60 | 358,592 |
| May 09 2024 | 4.73 | 0.09 | 1.94% | 4.70 | 4.79 | 4.45 | 896,263 |
| May 08 2024 | 4.64 | 0.71 | 18.07% | 3.94 | 5.14 | 3.94 | 2,824,899 |
| May 07 2024 | 3.93 | 0.02 | 0.51% | 3.90 | 3.952 | 3.79 | 315,268 |
| May 06 2024 | 3.91 | 0.14 | 3.71% | 3.78 | 3.915 | 3.78 | 371,165 |
| May 03 2024 | 3.77 | -0.06 | -1.57% | 3.95 | 3.95 | 3.74 | 477,877 |
| May 02 2024 | 3.83 | 0.05 | 1.32% | 3.80 | 3.8475 | 3.62 | 517,179 |
| May 01 2024 | 3.78 | 0.15 | 4.13% | 3.64 | 3.90 | 3.61 | 651,479 |
| Apr 30 2024 | 3.63 | -0.03 | -0.82% | 3.65 | 3.71 | 3.57 | 516,032 |
| Apr 29 2024 | 3.66 | -0.05 | -1.35% | 3.70 | 3.78 | 3.63 | 341,756 |
| Apr 26 2024 | 3.71 | 0.02 | 0.54% | 3.67 | 3.74 | 3.585 | 340,219 |
| Apr 25 2024 | 3.69 | -0.05 | -1.34% | 3.67 | 3.75 | 3.60 | 429,356 |
| Apr 24 2024 | 3.74 | -0.06 | -1.58% | 3.80 | 3.80 | 3.671 | 380,299 |
| Apr 23 2024 | 3.80 | -0.16 | -4.04% | 3.97 | 4.115 | 3.78 | 569,042 |
| Apr 22 2024 | 3.96 | 0.01 | 0.25% | 4.04 | 4.04 | 3.865 | 748,618 |
| Apr 19 2024 | 3.95 | 0.07 | 1.80% | 3.85 | 3.97 | 3.81 | 529,411 |
| Apr 18 2024 | 3.88 | -0.06 | -1.52% | 3.94 | 3.94 | 3.82 | 529,592 |
| Apr 17 2024 | 3.94 | -0.05 | -1.25% | 3.99 | 4.005 | 3.87 | 825,008 |
| Apr 16 2024 | 3.99 | 0.11 | 2.84% | 3.85 | 4.005 | 3.82 | 500,154 |
| Apr 15 2024 | 3.88 | -0.12 | -3.00% | 4.00 | 4.00 | 3.84 | 279,668 |
| Apr 12 2024 | 4.00 | -0.13 | -3.15% | 4.12 | 4.15 | 4.00 | 513,140 |
| Apr 11 2024 | 4.13 | 0.04 | 0.98% | 4.09 | 4.145 | 4.045 | 284,952 |
| Apr 10 2024 | 4.09 | -0.06 | -1.45% | 4.10 | 4.175 | 4.07 | 351,252 |
| Apr 09 2024 | 4.15 | 0.01 | 0.24% | 4.14 | 4.225 | 4.12 | 269,215 |
| Apr 08 2024 | 4.14 | -0.01 | -0.24% | 4.13 | 4.195 | 4.10 | 171,261 |
| Apr 05 2024 | 4.15 | 0.03 | 0.73% | 4.12 | 4.23 | 4.07 | 285,152 |
| Apr 04 2024 | 4.12 | -0.13 | -3.06% | 4.25 | 4.27 | 4.095 | 860,469 |
| Apr 03 2024 | 4.25 | 0.14 | 3.41% | 4.06 | 4.26 | 4.05 | 608,690 |
| Apr 02 2024 | 4.11 | -0.08 | -1.91% | 4.22 | 4.22 | 4.065 | 407,684 |
| Apr 01 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.21 | 4.04 | 524,486 |
| Mar 28 2024 | 4.19 | -0.13 | -3.01% | 4.31 | 4.34 | 4.155 | 609,733 |
| Mar 27 2024 | 4.32 | -0.02 | -0.46% | 4.41 | 4.496 | 4.21 | 616,486 |
| Mar 26 2024 | 4.34 | -0.01 | -0.23% | 4.49 | 4.49 | 4.34 | 417,734 |
| Mar 25 2024 | 4.35 | -0.07 | -1.58% | 4.39 | 4.455 | 4.31 | 377,098 |
| Mar 22 2024 | 4.42 | -0.09 | -2.00% | 4.48 | 4.53 | 4.42 | 499,562 |
| Mar 21 2024 | 4.51 | 0.01 | 0.22% | 4.50 | 4.61 | 4.435 | 670,864 |
| Mar 20 2024 | 4.50 | 0.04 | 0.90% | 4.40 | 4.585 | 4.34 | 485,689 |
| Mar 19 2024 | 4.46 | 0.29 | 6.95% | 4.15 | 4.56 | 4.0746 | 772,712 |
| Mar 18 2024 | 4.17 | -0.14 | -3.25% | 4.31 | 4.31 | 4.07 | 560,902 |
| Mar 15 2024 | 4.31 | 0.11 | 2.62% | 4.19 | 4.39 | 4.145 | 859,423 |
| Mar 14 2024 | 4.20 | 0.04 | 0.96% | 4.14 | 4.34 | 4.045 | 1,012,422 |
| Mar 13 2024 | 4.16 | 0.18 | 4.52% | 4.05 | 4.41 | 3.98 | 1,103,267 |
| Mar 12 2024 | 3.98 | 0.01 | 0.25% | 3.96 | 4.00 | 3.85 | 907,197 |
| Mar 11 2024 | 3.97 | 0.03 | 0.76% | 3.96 | 4.055 | 3.935 | 663,828 |
| Mar 08 2024 | 3.94 | -0.08 | -1.99% | 4.06 | 4.10 | 3.925 | 475,109 |
| Mar 07 2024 | 4.02 | 0.02 | 0.50% | 4.00 | 4.05 | 3.97 | 919,706 |
| Mar 06 2024 | 4.00 | -0.10 | -2.44% | 4.04 | 4.11 | 3.93 | 1,138,697 |
| Mar 05 2024 | 4.10 | -0.57 | -12.21% | 4.63 | 4.63 | 4.03 | 984,161 |
| Mar 04 2024 | 4.67 | -0.04 | -0.85% | 4.69 | 4.715 | 4.60 | 277,749 |
| Mar 01 2024 | 4.71 | 0.11 | 2.39% | 4.60 | 4.80 | 4.56 | 474,590 |
| Feb 29 2024 | 4.60 | 0.02 | 0.44% | 4.67 | 4.70 | 4.525 | 548,681 |
| Feb 28 2024 | 4.58 | -0.07 | -1.51% | 4.70 | 4.70 | 4.57 | 299,772 |
| Feb 27 2024 | 4.65 | 0.11 | 2.42% | 4.54 | 4.68 | 4.5016 | 327,486 |
| Feb 26 2024 | 4.54 | -0.05 | -1.09% | 4.59 | 4.66 | 4.465 | 350,308 |
| Feb 23 2024 | 4.59 | 0.08 | 1.77% | 4.55 | 4.645 | 4.48 | 281,814 |
