Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 48.50 | 1.50 | 3.19% | 47.00 | 48.50 | 47.00 | 82,297 |
| Apr 25 2024 | 47.00 | 4.00 | 9.30% | 44.00 | 47.00 | 44.00 | 142,005 |
| Apr 24 2024 | 43.00 | -2.00 | -4.44% | 44.00 | 44.50 | 43.00 | 30,120 |
| Apr 23 2024 | 45.00 | 0.50 | 1.12% | 44.50 | 45.00 | 44.50 | 27,521 |
| Apr 22 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 2,900 |
| Apr 19 2024 | 44.50 | 0.00 | 0.00% | 44.50 | 44.50 | 44.50 | 23,716 |
| Apr 18 2024 | 44.50 | 0.50 | 1.14% | 44.50 | 44.50 | 44.50 | 27,550 |
| Apr 17 2024 | 44.00 | -4.50 | -9.28% | 48.50 | 48.50 | 44.00 | 137,207 |
| Apr 16 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 48.50 | 48.50 | 15,437 |
| Apr 15 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 48.50 | 48.50 | 34,155 |
| Apr 12 2024 | 48.50 | 1.50 | 3.19% | 49.50 | 49.50 | 48.50 | 16,460 |
| Apr 11 2024 | 47.00 | -2.50 | -5.05% | 49.50 | 49.50 | 47.00 | 21,476 |
| Apr 10 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 47.70 | 4,647 |
| Apr 09 2024 | 49.50 | 0.50 | 1.02% | 49.50 | 49.50 | 49.50 | 12,586 |
| Apr 08 2024 | 49.00 | -0.50 | -1.01% | 49.50 | 49.50 | 49.00 | 21,298 |
| Apr 05 2024 | 49.50 | 0.30 | 0.61% | 49.50 | 49.50 | 49.50 | 14,833 |
| Apr 04 2024 | 49.20 | 3.20 | 6.96% | 46.00 | 49.50 | 46.00 | 1,355,687 |
| Apr 03 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 9,263 |
| Apr 02 2024 | 46.00 | 0.00 | 0.00% | 46.00 | 46.00 | 46.00 | 14,704 |
| Mar 28 2024 | 46.00 | -4.00 | -8.00% | 50.00 | 50.00 | 46.00 | 67,422 |
| Mar 27 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 89,336 |
| Mar 26 2024 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 34,446 |
| Mar 25 2024 | 50.00 | -1.00 | -1.96% | 51.50 | 51.50 | 50.00 | 61,001 |
| Mar 22 2024 | 51.00 | 1.00 | 2.00% | 51.50 | 51.50 | 51.00 | 9,624 |
| Mar 21 2024 | 50.00 | 0.00 | 0.00% | 53.00 | 53.00 | 50.00 | 44,574 |
| Mar 20 2024 | 50.00 | -3.50 | -6.54% | 53.50 | 53.50 | 50.00 | 15,854 |
| Mar 19 2024 | 53.50 | -0.50 | -0.93% | 54.00 | 54.00 | 53.50 | 36,204 |
| Mar 18 2024 | 54.00 | -2.00 | -3.57% | 56.00 | 56.00 | 54.00 | 30,160 |
| Mar 15 2024 | 56.00 | -0.50 | -0.88% | 56.50 | 56.50 | 55.80 | 27,701 |
| Mar 14 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 55.80 | 6,575 |
| Mar 13 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 55.80 | 2,184 |
| Mar 12 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.50 | 55.80 | 27,373 |
| Mar 11 2024 | 56.50 | -0.10 | -0.18% | 56.50 | 56.50 | 55.80 | 158,156 |
| Mar 08 2024 | 56.60 | -1.40 | -2.41% | 56.50 | 56.60 | 56.50 | 8,376 |
| Mar 07 2024 | 58.00 | -2.00 | -3.33% | 57.50 | 59.00 | 56.50 | 56,454 |
| Mar 06 2024 | 60.00 | 0.00 | 0.00% | 57.50 | 60.00 | 57.50 | 161,410 |
| Mar 05 2024 | 60.00 | 9.00 | 17.65% | 55.00 | 60.00 | 54.60 | 100,949 |
| Mar 04 2024 | 51.00 | 3.00 | 6.25% | 48.00 | 55.00 | 48.00 | 104,052 |
| Mar 01 2024 | 48.00 | -1.00 | -2.04% | 48.00 | 48.00 | 48.00 | 37,968 |
| Feb 29 2024 | 49.00 | -1.00 | -2.00% | 50.50 | 50.50 | 46.50 | 209,769 |
| Feb 28 2024 | 50.00 | 1.00 | 2.04% | 50.50 | 50.50 | 50.00 | 98,315 |
| Feb 27 2024 | 49.00 | 7.00 | 16.67% | 42.50 | 51.50 | 42.50 | 484,650 |
| Feb 26 2024 | 42.00 | 3.50 | 9.09% | 38.50 | 42.50 | 38.50 | 7,370,413 |
| Feb 23 2024 | 38.50 | 0.50 | 1.32% | 39.00 | 39.00 | 38.00 | 50,619 |
| Feb 22 2024 | 38.00 | -1.00 | -2.56% | 39.00 | 39.00 | 38.00 | 7,109 |
| Feb 21 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 3,151 |
| Feb 20 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 5,004 |
| Feb 19 2024 | 39.00 | 1.00 | 2.63% | 39.00 | 39.00 | 39.00 | 8,658 |
| Feb 16 2024 | 38.00 | -1.00 | -2.56% | 39.00 | 39.00 | 38.00 | 52,012 |
| Feb 15 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 19,486 |
| Feb 14 2024 | 39.00 | 1.00 | 2.63% | 39.00 | 39.00 | 39.00 | 5,880 |
| Feb 13 2024 | 38.00 | -3.00 | -7.32% | 41.50 | 41.50 | 38.00 | 174,685 |
| Feb 12 2024 | 41.00 | 3.00 | 7.89% | 41.50 | 41.50 | 41.00 | 44,366 |
| Feb 09 2024 | 38.00 | 0.00 | 0.00% | 41.50 | 41.50 | 38.00 | 67,427 |
| Feb 08 2024 | 38.00 | 0.00 | 0.00% | 41.50 | 41.50 | 38.00 | 317,237 |
| Feb 07 2024 | 38.00 | -4.90 | -11.42% | 41.50 | 41.50 | 38.00 | 100,682 |
| Feb 06 2024 | 42.90 | 3.90 | 10.00% | 41.50 | 42.90 | 41.50 | 18,958 |
| Feb 05 2024 | 39.00 | -1.00 | -2.50% | 41.50 | 41.50 | 38.25 | 130,318 |
| Feb 02 2024 | 40.00 | -1.50 | -3.61% | 41.50 | 41.50 | 38.00 | 14,385 |
| Feb 01 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 2,729 |
| Jan 31 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 1,455 |
| Jan 30 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 40,774 |
| Jan 29 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 15,263 |
