MX Stock Prices

Data as of Nov 9, 2026

Last

2.50

Change

+0.14

Open

2.39

Previous

2.36

High

2.54

Low

2.31

Bid

-

Ask

-

Volume

1,265,884

Trades

-

Dividend

2.03

Yield

0.00%

Ex-Div

Apr 5, 2007

Split Date

-

Impl Vol

92.5%

Hist Vol

98.0%

Opt Volume

530

Open Int

19,991

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	2.39	2.54	2.31	2.50	+0.14	1,265,884	530	0.925	0.980
Nov 6, 2026	2.16	2.38	2.13	2.36	+0.31	1,813,264	820	1.183	0.980
Nov 5, 2026	2.31	2.31	1.92	2.05	-0.36	1,541,772	977	1.200	0.971
Nov 4, 2026	2.52	2.54	2.38	2.41	-0.11	745,445	348	1.678	0.964
Nov 3, 2026	2.53	2.58	2.50	2.52	+0.05	424,248	80	1.444	0.967
Nov 2, 2026	2.47	2.62	2.46	2.47	+0.06	541,110	327	1.596	0.966
Oct 30, 2026	2.45	2.47	2.35	2.41	-0.22	645,705	528	1.487	0.967
Oct 29, 2026	2.57	2.68	2.54	2.63	+0.00	364,975	618	1.409	0.963
Oct 28, 2026	2.58	2.65	2.49	2.63	+0.11	1,219,426	283	1.313	0.963
Oct 27, 2026	2.40	2.55	2.39	2.52	+0.15	1,304,848	2,062	1.318	0.963
Oct 26, 2026	2.42	2.43	2.34	2.37	-0.04	548,053	458	1.384	0.961
Oct 23, 2026	2.42	2.45	2.38	2.41	-0.03	480,122	1,144	1.177	0.961
Oct 22, 2026	2.51	2.54	2.41	2.44	-0.15	506,704	291	1.088	0.961
Oct 21, 2026	2.64	2.64	2.55	2.59	+0.01	600,213	206	1.109	0.959
Oct 20, 2026	2.51	2.62	2.49	2.58	+0.02	493,567	280	1.029	0.959
Oct 19, 2026	2.61	2.63	2.54	2.56	+0.00	811,744	246	1.038	0.959
Oct 16, 2026	2.73	2.73	2.53	2.56	-0.19	686,260	268	1.025	0.960
Oct 15, 2026	2.63	2.75	2.54	2.75	+0.08	940,358	315	1.097	0.957
Oct 14, 2026	2.75	2.81	2.65	2.67	-0.17	860,501	271	1.002	0.958
Oct 13, 2026	2.80	2.87	2.75	2.84	-0.02	716,228	115	1.137	0.956
Oct 12, 2026	3.06	3.06	2.85	2.86	-0.26	730,830	156	0.995	0.956
Oct 9, 2026	3.18	3.18	3.04	3.12	-0.04	798,705	530	1.029	0.954
Oct 8, 2026	3.20	3.23	3.09	3.16	-0.08	717,424	47	1.032	0.954
Oct 7, 2026	3.37	3.37	3.20	3.24	-0.19	843,308	183	1.119	0.953
Oct 6, 2026	3.54	3.59	3.38	3.43	-0.11	1,095,889	543	1.238	0.952
Oct 5, 2026	3.70	3.72	3.42	3.54	-0.14	1,246,825	715	1.298	0.952
Oct 2, 2026	3.72	3.79	3.65	3.68	+0.00	1,083,308	166	1.195	0.951
Oct 1, 2026	3.78	3.78	3.58	3.64	-0.12	1,098,928	194	1.244	0.950
Sep 30, 2026	3.84	3.95	3.73	3.76	-0.13	2,095,112	219	1.316	0.949
Sep 29, 2026	3.99	4.33	3.79	3.89	+0.10	6,052,669	3,384	1.210	0.949
Sep 28, 2026	3.89	4.04	3.66	3.79	+0.49	6,608,513	1,833	1.270	0.949
Sep 25, 2026	3.20	3.39	3.18	3.30	+0.12	737,308	625	1.289	0.939
Sep 24, 2026	3.17	3.27	3.14	3.18	-0.04	698,421	378	0.940	0.938
Sep 23, 2026	3.19	3.27	3.12	3.22	+0.02	847,336	498	1.229	0.938
Sep 22, 2026	3.18	3.20	3.06	3.20	+0.00	1,029,094	863	1.080	0.938
Sep 21, 2026	3.47	3.49	3.09	3.20	+0.45	4,415,347	2,885	1.115	0.938
Sep 18, 2026	2.86	2.87	2.72	2.75	-0.06	445,853	277	0.977	0.926
Sep 17, 2026	2.86	2.88	2.80	2.81	+0.03	475,861	276	0.906	0.926
Sep 16, 2026	2.83	2.83	2.72	2.78	-0.02	405,058	137	0.959	0.926
Sep 15, 2026	2.89	2.89	2.76	2.80	-0.08	337,114	251	0.000	0.926
Sep 14, 2026	2.81	2.93	2.79	2.88	-0.08	495,256	119	0.000	0.926
Sep 11, 2026	3.00	3.05	2.94	2.96	-0.02	365,647	28	1.134	0.926
Sep 10, 2026	3.00	3.07	2.97	2.97	-0.09	262,493	43	0.706	0.926
Sep 9, 2026	3.12	3.18	3.06	3.06	-0.06	180,838	248	1.224	0.925
Sep 8, 2026	3.12	3.23	3.11	3.12	+0.00	327,765	364	1.285	0.925
Sep 4, 2026	3.07	3.11	3.05	3.09	+0.05	232,611	106	0.857	0.923
Sep 3, 2026	3.10	3.12	3.04	3.04	-0.08	380,584	296	1.139	0.923
Sep 2, 2026	3.05	3.17	3.05	3.12	+0.07	322,900	701	1.184	0.923
Sep 1, 2026	3.07	3.11	3.00	3.05	-0.08	529,902	378	1.085	0.923
Aug 31, 2026	3.15	3.18	3.12	3.13	-0.01	207,270	22	0.000	0.925
Aug 28, 2026	3.27	3.27	3.14	3.14	-0.10	222,150	156	0.000	0.925
Aug 27, 2026	3.37	3.37	3.22	3.24	-0.02	352,320	83	1.379	0.924
Aug 26, 2026	3.24	3.32	3.20	3.26	-0.01	305,085	102	0.000	0.929
Aug 25, 2026	3.28	3.28	3.21	3.27	+0.09	313,320	149	0.000	0.929
Aug 24, 2026	3.22	3.24	3.13	3.18	-0.13	399,006	133	0.000	0.929
Aug 21, 2026	3.34	3.38	3.24	3.31	+0.03	272,486	40	1.174	0.929
Aug 20, 2026	3.31	3.33	3.23	3.28	-0.05	267,031	34	1.042	0.929
Aug 19, 2026	3.43	3.53	3.27	3.33	-0.08	399,163	158	1.306	0.930
Aug 18, 2026	3.51	3.53	3.36	3.41	-0.21	382,890	310	1.210	0.930
Aug 17, 2026	3.81	3.83	3.60	3.62	-0.19	508,217	133	1.843	0.928
Aug 14, 2026	3.82	3.84	3.70	3.81	+0.07	401,088	760	1.263	0.927
Aug 13, 2026	3.80	3.95	3.72	3.74	-0.08	547,024	295	1.353	0.927
Aug 12, 2026	4.03	4.06	3.82	3.82	-0.08	575,672	128	1.333	0.926
Aug 11, 2026	3.73	3.94	3.70	3.90	+0.24	723,295	260	1.197	0.930
Aug 10, 2026	3.97	4.01	3.65	3.66	-0.32	642,591	353	1.527	0.928

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Apr 5, 2007	Apr 27, 2007	2.03	8.12	0.00%

Split History

Split Date	Factor	Announced
No splits on record.