Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.96 | -0.02 | -0.40% | 4.97 | 4.98 | 4.895 | 228,928 |
| May 20 2024 | 4.98 | -0.06 | -1.19% | 5.10 | 5.115 | 4.96 | 289,451 |
| May 17 2024 | 5.04 | -0.08 | -1.56% | 5.16 | 5.18 | 5.015 | 188,240 |
| May 16 2024 | 5.12 | 0.09 | 1.79% | 5.05 | 5.2101 | 5.05 | 205,073 |
| May 15 2024 | 5.03 | 0.01 | 0.20% | 5.07 | 5.07 | 4.95 | 197,451 |
| May 14 2024 | 5.02 | 0.03 | 0.60% | 5.00 | 5.115 | 4.965 | 257,251 |
| May 13 2024 | 4.99 | 0.10 | 2.04% | 4.90 | 5.025 | 4.87 | 218,002 |
| May 10 2024 | 4.89 | -0.05 | -1.01% | 4.93 | 4.95 | 4.83 | 167,079 |
| May 09 2024 | 4.94 | -0.05 | -1.00% | 4.97 | 4.97 | 4.8601 | 201,216 |
| May 08 2024 | 4.99 | -0.03 | -0.60% | 5.00 | 5.03 | 4.925 | 127,723 |
| May 07 2024 | 5.02 | -0.15 | -2.90% | 5.17 | 5.23 | 5.01 | 167,191 |
| May 06 2024 | 5.17 | 0.08 | 1.57% | 5.10 | 5.335 | 5.09 | 327,166 |
| May 03 2024 | 5.09 | 0.16 | 3.25% | 5.17 | 5.17 | 4.82 | 408,428 |
| May 02 2024 | 4.93 | 0.02 | 0.41% | 4.92 | 4.965 | 4.78 | 352,964 |
| May 01 2024 | 4.91 | -0.11 | -2.19% | 5.01 | 5.06 | 4.84 | 224,923 |
| Apr 30 2024 | 5.02 | 0.02 | 0.40% | 4.96 | 5.08 | 4.96 | 187,712 |
| Apr 29 2024 | 5.00 | 0.00 | 0.00% | 4.99 | 5.08 | 4.96 | 202,844 |
| Apr 26 2024 | 5.00 | 0.22 | 4.60% | 4.73 | 5.03 | 4.73 | 190,352 |
| Apr 25 2024 | 4.78 | -0.05 | -1.04% | 4.81 | 4.83 | 4.70 | 234,376 |
| Apr 24 2024 | 4.83 | -0.04 | -0.82% | 4.87 | 4.98 | 4.78 | 198,352 |
| Apr 23 2024 | 4.87 | 0.02 | 0.41% | 4.85 | 4.92 | 4.83 | 196,036 |
| Apr 22 2024 | 4.85 | 0.07 | 1.46% | 4.80 | 4.87 | 4.72 | 258,337 |
| Apr 19 2024 | 4.78 | -0.09 | -1.85% | 4.81 | 4.88 | 4.755 | 241,451 |
| Apr 18 2024 | 4.87 | -0.06 | -1.22% | 4.93 | 4.955 | 4.84 | 290,144 |
| Apr 17 2024 | 4.93 | -0.06 | -1.20% | 5.01 | 5.02 | 4.92 | 295,116 |
| Apr 16 2024 | 4.99 | -0.11 | -2.16% | 5.11 | 5.11 | 4.91 | 394,887 |
| Apr 15 2024 | 5.10 | -0.16 | -3.04% | 5.28 | 5.28 | 5.095 | 297,293 |
| Apr 12 2024 | 5.26 | -0.12 | -2.23% | 5.34 | 5.37 | 5.195 | 407,460 |
| Apr 11 2024 | 5.38 | -0.01 | -0.19% | 5.39 | 5.42 | 5.23 | 301,672 |
| Apr 10 2024 | 5.39 | 0.03 | 0.56% | 5.28 | 5.40 | 5.21 | 352,523 |
| Apr 09 2024 | 5.36 | 0.02 | 0.37% | 5.36 | 5.40 | 5.30 | 217,643 |
| Apr 08 2024 | 5.34 | 0.03 | 0.56% | 5.32 | 5.43 | 5.2037 | 350,087 |
| Apr 05 2024 | 5.31 | -0.16 | -2.93% | 5.47 | 5.47 | 5.22 | 420,411 |
| Apr 04 2024 | 5.47 | -0.02 | -0.36% | 5.49 | 5.635 | 5.45 | 240,437 |
| Apr 03 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.55 | 5.445 | 237,582 |
| Apr 02 2024 | 5.49 | -0.16 | -2.83% | 5.53 | 5.575 | 5.46 | 325,383 |
| Apr 01 2024 | 5.65 | 0.07 | 1.25% | 5.59 | 5.75 | 5.5402 | 234,091 |
| Mar 28 2024 | 5.58 | 0.03 | 0.54% | 5.58 | 5.61 | 5.52 | 279,222 |
| Mar 27 2024 | 5.55 | -0.01 | -0.18% | 5.59 | 5.68 | 5.50 | 594,867 |
| Mar 26 2024 | 5.56 | 0.20 | 3.73% | 5.36 | 5.58 | 5.315 | 735,095 |
| Mar 25 2024 | 5.36 | -0.20 | -3.60% | 5.52 | 5.55 | 5.35 | 257,900 |
| Mar 22 2024 | 5.56 | -0.08 | -1.42% | 5.64 | 5.65 | 5.53 | 223,891 |
| Mar 21 2024 | 5.64 | -0.02 | -0.35% | 5.68 | 5.765 | 5.62 | 274,946 |
| Mar 20 2024 | 5.66 | 0.04 | 0.71% | 5.62 | 5.69 | 5.57 | 208,519 |
| Mar 19 2024 | 5.62 | 0.02 | 0.36% | 5.54 | 5.705 | 5.53 | 417,115 |
| Mar 18 2024 | 5.60 | -0.21 | -3.61% | 5.85 | 5.85 | 5.57 | 292,009 |
| Mar 15 2024 | 5.81 | 0.23 | 4.12% | 5.70 | 5.849 | 5.57 | 1,141,154 |
| Mar 14 2024 | 5.58 | 0.09 | 1.64% | 5.64 | 5.64 | 5.47 | 1,211,808 |
| Mar 13 2024 | 5.49 | -0.01 | -0.18% | 5.78 | 6.00 | 5.46 | 476,821 |
| Mar 12 2024 | 5.50 | -0.03 | -0.54% | 5.55 | 5.57 | 5.44 | 271,506 |
| Mar 11 2024 | 5.53 | -0.09 | -1.60% | 5.61 | 5.66 | 5.50 | 313,436 |
| Mar 08 2024 | 5.62 | 0.02 | 0.36% | 5.65 | 5.74 | 5.585 | 429,128 |
| Mar 07 2024 | 5.60 | 0.11 | 2.00% | 5.52 | 5.70 | 5.52 | 271,139 |
| Mar 06 2024 | 5.49 | 0.12 | 2.23% | 5.40 | 5.65 | 5.30 | 555,728 |
| Mar 05 2024 | 5.37 | -0.13 | -2.36% | 5.47 | 5.4892 | 5.175 | 1,197,459 |
| Mar 04 2024 | 5.50 | -0.28 | -4.84% | 5.82 | 5.82 | 5.36 | 1,530,100 |
| Mar 01 2024 | 5.78 | 0.08 | 1.40% | 5.71 | 5.88 | 5.50 | 714,672 |
| Feb 29 2024 | 5.70 | -0.99 | -14.80% | 6.42 | 6.44 | 5.41 | 3,031,363 |
| Feb 28 2024 | 6.69 | 0.17 | 2.61% | 6.59 | 6.855 | 6.48 | 800,214 |
| Feb 27 2024 | 6.52 | -0.11 | -1.66% | 6.63 | 6.711 | 6.52 | 325,222 |
| Feb 26 2024 | 6.63 | 0.13 | 2.00% | 6.50 | 6.66 | 6.41 | 250,629 |
| Feb 23 2024 | 6.50 | -0.10 | -1.52% | 6.60 | 6.66 | 6.49 | 250,431 |
| Feb 22 2024 | 6.60 | 0.21 | 3.29% | 6.40 | 6.64 | 6.29 | 871,809 |
