# Price History for MX

> End-of-day price history, dividends, and splits for MX.

Data as of Nov 9, 2026 (end of day).

## MX quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/MX.md?from=2023-11-09&to=2026-11-09`.

## 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

No splits on record.

## More for MX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt