Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	MXL	19.60	19.6398	19.26	19.45	0.01	296,390	3,350	17.59	19.82
2024-05-16	Q	MXL	19.35	19.77	19.21	19.44	0.02	424,193	4,686	16.67	24.24
2024-05-15	Q	MXL	19.51	19.52	18.86	19.42	0.13	392,369	4,866	18.50	21.11
2024-05-14	Q	MXL	19.10	19.61	18.99	19.29	0.59	452,253	5,258	17.29	22.48
2024-05-13	Q	MXL	18.63	19.265	18.48	18.70	0.18	417,864	8,353	18.65	20.71
2024-05-10	Q	MXL	19.55	19.56	18.49	18.52	-0.84	580,377	7,216	18.47	20.49
2024-05-09	Q	MXL	20.06	20.06	19.22	19.36	-0.66	540,150	8,339	19.19	21.16
2024-05-08	Q	MXL	20.00	20.26	19.71	20.02	-0.35	476,243	6,869	20.00	22.00
2024-05-07	Q	MXL	20.18	20.58	20.03	20.37	0.24	529,729	6,603	19.00	22.00
2024-05-06	Q	MXL	20.06	20.21	19.78	20.13	0.14	409,298	6,079	19.00	22.00
2024-05-03	Q	MXL	19.58	20.29	19.58	19.99	0.72	593,701	7,619	20.00	22.00
2024-05-02	Q	MXL	19.27	19.44	18.71	19.27	0.27	911,943	10,070	16.17	23.00
2024-05-01	Q	MXL	20.56	20.63	18.97	19.00	-1.79	1,023,191	11,313	18.80	23.09
2024-04-30	Q	MXL	20.92	21.48	20.59	20.79	-0.38	655,136	5,638	18.18	23.27
2024-04-29	Q	MXL	20.64	21.33	20.55	21.17	0.58	642,118	6,293	18.17	25.15
2024-04-26	Q	MXL	20.67	20.98	20.28	20.59	-0.09	843,599	10,325	19.74	23.37
2024-04-25	Q	MXL	19.94	21.83	19.93	20.68	-0.25	2,122,366	16,390	20.50	23.17
2024-04-24	Q	MXL	21.01	21.59	20.19	20.93	0.15	2,073,138	17,592	17.94	21.90
2024-04-23	Q	MXL	19.85	20.94	19.85	20.78	0.96	801,469	9,755	17.75	23.03
2024-04-22	Q	MXL	19.77	20.05	19.49	19.82	0.17	651,483	8,304	19.00	22.45
2024-04-19	Q	MXL	20.03	20.39	19.57	19.65	-0.62	745,052	9,491	16.69	21.33
2024-04-18	Q	MXL	20.39	20.90	20.11	20.27	-0.29	586,341	7,461	19.00	22.44
2024-04-17	Q	MXL	21.65	21.7027	20.50	20.56	-0.86	683,261	7,653	20.35	24.00
2024-04-16	Q	MXL	21.39	21.465	20.51	21.42	-0.21	876,218	10,367	20.62	24.27
2024-04-15	Q	MXL	22.67	22.89	21.455	21.64	-0.41	663,069	7,755	19.47	22.85
2024-04-12	Q	MXL	22.03	22.29	21.89	22.05	-0.37	516,557	6,963	21.76	24.24
2024-04-11	Q	MXL	22.43	22.54	21.92	22.42	0.28	585,753	8,527	21.88	26.64
2024-04-10	Q	MXL	22.52	22.86	21.97	22.14	-1.23	726,915	7,919	21.88	22.51
2024-04-09	Q	MXL	23.65	24.33	23.33	23.37	0.15	1,129,029	9,166	21.31	24.00
2024-04-08	Q	MXL	23.25	24.42	22.86	23.22	0.61	1,215,831	11,603	22.65	24.55
2024-04-05	Q	MXL	22.46	24.16	22.22	22.61	-0.09	1,724,417	16,558	22.00	24.25
2024-04-04	Q	MXL	22.91	24.99	22.63	22.70	1.05	2,473,752	20,718	22.42	26.47
2024-04-03	Q	MXL	19.95	21.92	19.46	21.65	1.30	1,971,315	16,661	21.45	21.55
2024-04-02	Q	MXL	18.78	20.50	18.76	20.35	1.32	1,792,075	15,593	19.94	23.00
2024-04-01	Q	MXL	18.75	19.19	18.72	19.03	0.36	571,643	4,629	19.06	19.15
2024-03-29	Q	MXL	18.63	18.89	18.49	18.67	0.16	0	0	18.00	18.80
2024-03-28	Q	MXL	18.63	18.89	18.49	18.67	0.16	478,227	4,749	18.00	18.80
2024-03-27	Q	MXL	18.22	18.59	17.97	18.51	0.56	432,340	4,493	17.00	20.00
2024-03-26	Q	MXL	18.41	18.505	17.89	17.95	-0.21	532,671	4,095	17.87	20.00
2024-03-25	Q	MXL	17.86	18.27	17.84	18.16	0.06	396,687	4,066	18.20	23.70
2024-03-22	Q	MXL	18.37	18.43	18.02	18.10	-0.32	449,279	3,622	16.35	18.34
2024-03-21	Q	MXL	18.56	19.09	18.40	18.42	0.18	641,414	6,488	18.27	19.21
2024-03-20	Q	MXL	17.75	18.45	17.45	18.24	0.42	644,086	5,896	17.00	19.00
2024-03-19	Q	MXL	17.22	17.88	16.91	17.82	0.29	777,621	5,964	16.80	18.00
2024-03-18	Q	MXL	17.98	18.06	17.46	17.53	-0.22	548,409	5,079	17.00	24.15
2024-03-15	Q	MXL	17.66	18.055	17.54	17.75	-0.16	1,352,511	7,709	17.50	29.59
2024-03-14	Q	MXL	18.58	18.62	17.66	17.91	-0.79	629,663	6,654	17.58	20.62
2024-03-13	Q	MXL	19.36	19.50	18.54	18.70	-0.95	538,249	5,602	18.50	19.80
2024-03-12	Q	MXL	20.73	20.73	19.60	19.65	-0.94	467,882	4,812	19.49	21.84
2024-03-11	Q	MXL	20.68	21.17	20.42	20.59	-0.38	529,669	5,380	20.50	21.84
2024-03-08	Q	MXL	21.37	21.62	20.70	20.97	-0.15	541,558	5,816	17.20	21.00
2024-03-07	Q	MXL	20.62	21.19	20.54	21.12	0.83	543,631	5,608	17.17	23.33
2024-03-06	Q	MXL	20.46	20.678	20.05	20.29	0.26	483,432	4,896	16.73	21.00
2024-03-05	Q	MXL	20.00	20.55	19.88	20.03	-0.27	493,836	5,744	17.47	20.38
2024-03-04	Q	MXL	20.53	20.60	19.97	20.30		423,594	5,083	17.97	20.69
2024-03-01	Q	MXL	19.57	20.63	19.435	20.31	0.87	640,652	5,577	18.57	22.25
2024-02-29	Q	MXL	19.19	19.55	19.11	19.44	0.59	1,034,241	5,697	18.88	25.38
2024-02-28	Q	MXL	18.33	19.05	18.21	18.85	0.19	572,032	5,731	18.15	18.95
2024-02-27	Q	MXL	18.72	18.94	18.50	18.66	0.20	620,202	6,436	16.56	20.69
2024-02-26	Q	MXL	18.57	18.88	18.33	18.46	-0.07	826,838	5,746	18.45	20.40
2024-02-23	Q	MXL	18.70	18.85	18.445	18.53	-0.23	480,065	4,817	18.00	20.99
2024-02-22	Q	MXL	19.62	19.84	18.70	18.76	-0.45	981,970	8,736	18.50	20.00
2024-02-21	Q	MXL	18.84	19.21	18.62	19.21	0.06	555,752	5,595	18.25	25.38
2024-02-20	Q	MXL	19.06	19.27	18.88	19.15	-0.42	508,936	5,385	18.85	19.53
2024-02-19	Q	MXL	19.67	20.05	19.235	19.57	-0.30	0	0	19.61	25.06