Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MXL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2025 | 24.92 | 0.87 | 3.62% | 24.46 | 25.45 | 23.8217 | 2,186,641 |
| Jan 17 2025 | 24.05 | 1.44 | 6.37% | 23.05 | 24.11 | 22.7625 | 1,352,805 |
| Jan 16 2025 | 22.61 | 0.30 | 1.34% | 22.64 | 22.87 | 21.80 | 1,442,543 |
| Jan 15 2025 | 22.31 | 1.61 | 7.78% | 21.39 | 22.66 | 21.39 | 2,610,715 |
| Jan 14 2025 | 20.70 | -0.74 | -3.45% | 21.94 | 22.29 | 20.225 | 1,720,132 |
| Jan 13 2025 | 21.44 | 0.81 | 3.93% | 20.02 | 21.45 | 19.55 | 1,429,518 |
| Jan 10 2025 | 20.63 | 0.09 | 0.44% | 19.94 | 20.70 | 19.6552 | 1,304,107 |
| Jan 08 2025 | 20.54 | 0.61 | 3.06% | 19.73 | 20.72 | 18.73 | 1,811,530 |
| Jan 07 2025 | 19.93 | -0.54 | -2.64% | 20.74 | 21.24 | 19.86 | 1,167,865 |
| Jan 06 2025 | 20.47 | -0.14 | -0.68% | 21.28 | 21.66 | 20.34 | 1,547,910 |
| Jan 03 2025 | 20.61 | 1.04 | 5.31% | 19.735 | 20.67 | 19.53 | 895,402 |
| Jan 02 2025 | 19.57 | -0.21 | -1.06% | 20.035 | 20.35 | 19.35 | 646,691 |
| Dec 31 2024 | 19.78 | -0.64 | -3.13% | 20.51 | 20.69 | 19.7401 | 1,036,581 |
| Dec 30 2024 | 20.42 | -0.08 | -0.39% | 20.10 | 20.49 | 19.53 | 1,401,807 |
| Dec 27 2024 | 20.50 | -0.51 | -2.43% | 20.99 | 21.04 | 20.10 | 660,263 |
| Dec 26 2024 | 21.01 | 0.72 | 3.55% | 19.51 | 21.06 | 19.51 | 872,487 |
| Dec 24 2024 | 20.29 | 0.51 | 2.58% | 19.91 | 20.32 | 19.60 | 397,768 |
| Dec 23 2024 | 19.78 | 0.71 | 3.72% | 19.26 | 19.93 | 19.26 | 705,735 |
| Dec 20 2024 | 19.07 | -0.12 | -0.63% | 18.915 | 19.83 | 18.8101 | 2,468,201 |
| Dec 19 2024 | 19.19 | -0.21 | -1.08% | 19.50 | 19.77 | 18.64 | 1,305,567 |
| Dec 18 2024 | 19.40 | -0.15 | -0.77% | 19.80 | 20.77 | 18.86 | 1,778,842 |
| Dec 17 2024 | 19.55 | -1.35 | -6.46% | 20.47 | 20.47 | 19.08 | 1,566,280 |
| Dec 16 2024 | 20.90 | 0.22 | 1.06% | 20.60 | 21.00 | 19.83 | 1,652,951 |
| Dec 13 2024 | 20.68 | 1.09 | 5.56% | 19.98 | 21.78 | 19.85 | 2,164,150 |
| Dec 12 2024 | 19.59 | 0.98 | 5.27% | 18.08 | 19.83 | 17.955 | 1,169,813 |
| Dec 11 2024 | 18.61 | 0.61 | 3.39% | 18.27 | 19.28 | 18.135 | 1,400,751 |
| Dec 10 2024 | 18.00 | -1.43 | -7.36% | 19.375 | 19.375 | 17.71 | 1,545,277 |
| Dec 09 2024 | 19.43 | 0.17 | 0.88% | 19.26 | 20.30 | 19.07 | 1,294,020 |
| Dec 06 2024 | 19.26 | 0.60 | 3.22% | 19.135 | 19.42 | 18.54 | 1,528,996 |
| Dec 05 2024 | 18.66 | -0.66 | -3.42% | 19.75 | 19.83 | 18.38 | 2,509,154 |
| Dec 04 2024 | 19.32 | 1.92 | 11.03% | 18.63 | 20.41 | 18.32 | 4,940,009 |
| Dec 03 2024 | 17.40 | 1.23 | 7.61% | 16.27 | 17.84 | 15.94 | 2,052,763 |
| Dec 02 2024 | 16.17 | 1.04 | 6.87% | 15.145 | 16.18 | 15.10 | 926,959 |
| Nov 29 2024 | 15.13 | 0.58 | 3.99% | 14.84 | 15.34 | 14.64 | 566,685 |
| Nov 27 2024 | 14.55 | -0.39 | -2.61% | 15.02 | 15.095 | 14.30 | 835,399 |
| Nov 26 2024 | 14.94 | -0.93 | -5.86% | 15.90 | 16.02 | 14.59 | 1,299,318 |
| Nov 25 2024 | 15.87 | 0.33 | 2.12% | 15.77 | 16.27 | 15.55 | 1,148,644 |
| Nov 22 2024 | 15.54 | -0.20 | -1.27% | 15.75 | 15.96 | 15.25 | 941,075 |
| Nov 21 2024 | 15.74 | 1.05 | 7.15% | 15.175 | 16.20 | 14.78 | 985,308 |
| Nov 20 2024 | 14.69 | 0.20 | 1.38% | 14.48 | 14.70 | 14.1947 | 456,981 |
| Nov 19 2024 | 14.49 | 0.42 | 2.99% | 13.99 | 14.555 | 13.85 | 699,453 |
| Nov 18 2024 | 14.07 | -0.23 | -1.61% | 14.205 | 14.53 | 13.85 | 665,032 |
| Nov 15 2024 | 14.30 | -0.56 | -3.77% | 14.76 | 14.84 | 14.1945 | 768,768 |
| Nov 14 2024 | 14.86 | -0.02 | -0.13% | 15.225 | 15.33 | 14.66 | 653,406 |
| Nov 13 2024 | 14.88 | -0.74 | -4.74% | 15.50 | 15.86 | 14.795 | 803,921 |
| Nov 12 2024 | 15.62 | -0.39 | -2.44% | 15.86 | 16.14 | 15.48 | 823,922 |
| Nov 11 2024 | 16.01 | -0.03 | -0.19% | 16.095 | 16.21 | 15.61 | 1,272,212 |
| Nov 08 2024 | 16.04 | 1.25 | 8.45% | 14.65 | 16.27 | 14.65 | 2,670,078 |
| Nov 07 2024 | 14.79 | 0.04 | 0.27% | 15.08 | 15.50 | 14.78 | 1,362,480 |
| Nov 06 2024 | 14.75 | 1.40 | 10.49% | 13.80 | 14.90 | 13.48 | 1,507,577 |
| Nov 05 2024 | 13.35 | 0.20 | 1.52% | 13.17 | 13.39 | 12.9699 | 1,541,604 |
| Nov 04 2024 | 13.15 | -0.32 | -2.38% | 13.39 | 14.08 | 13.11 | 1,830,917 |
| Nov 01 2024 | 13.47 | 0.50 | 3.86% | 12.995 | 13.57 | 12.92 | 1,729,570 |
| Oct 31 2024 | 12.97 | -1.67 | -11.41% | 14.44 | 14.44 | 12.86 | 3,392,599 |
| Oct 30 2024 | 14.64 | -0.42 | -2.79% | 14.70 | 15.11 | 14.5914 | 2,166,545 |
| Oct 29 2024 | 15.06 | -0.58 | -3.71% | 15.60 | 15.6188 | 14.97 | 1,994,985 |
| Oct 28 2024 | 15.64 | 0.79 | 5.32% | 14.73 | 15.775 | 14.68 | 2,874,762 |
| Oct 25 2024 | 14.85 | -0.24 | -1.59% | 15.26 | 15.47 | 14.5131 | 1,694,958 |
| Oct 24 2024 | 15.09 | 0.22 | 1.48% | 17.00 | 17.00 | 14.93 | 4,668,078 |
