Maverix Metals Inc. (MMX)
AMEX: MMX
· Real-Time Price · USD
5.00
0.14 (2.88%)
At close: Jan 19, 2023, 10:00 PM
MMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2023 | 4.92 | 5.05 | 4.79 | 5.00 | 5.00 | 2.88% | 62,394 |
| Jan 18, 2023 | 4.81 | 4.93 | 4.81 | 4.86 | 4.86 | 0.62% | 204,437 |
| Jan 17, 2023 | 4.90 | 4.91 | 4.77 | 4.83 | 4.83 | -0.82% | 178,565 |
| Jan 13, 2023 | 4.85 | 4.98 | 4.80 | 4.87 | 4.87 | 0.21% | 212,210 |
| Jan 12, 2023 | 4.85 | 4.92 | 4.78 | 4.86 | 4.86 | 0.41% | 312,368 |
| Jan 11, 2023 | 4.87 | 4.94 | 4.81 | 4.84 | 4.84 | -0.82% | 242,441 |
| Jan 10, 2023 | 4.60 | 4.90 | 4.60 | 4.88 | 4.88 | 2.52% | 405,380 |
| Jan 9, 2023 | 4.75 | 4.84 | 4.72 | 4.76 | 4.76 | 0.00% | 596,589 |
| Jan 6, 2023 | 4.87 | 4.92 | 4.66 | 4.76 | 4.76 | -1.86% | 845,479 |
| Jan 5, 2023 | 4.74 | 4.88 | 4.66 | 4.85 | 4.85 | 0.21% | 742,400 |
| Jan 4, 2023 | 4.82 | 4.87 | 4.70 | 4.84 | 4.84 | 2.54% | 522,960 |
| Jan 3, 2023 | 4.74 | 4.92 | 4.71 | 4.72 | 4.72 | 0.85% | 240,912 |
| Dec 30, 2022 | 4.79 | 4.86 | 4.63 | 4.68 | 4.68 | -2.70% | 381,519 |
| Dec 29, 2022 | 4.95 | 5.10 | 4.81 | 4.81 | 4.81 | -2.43% | 333,415 |
| Dec 28, 2022 | 4.95 | 4.95 | 4.69 | 4.93 | 4.93 | -0.40% | 223,287 |
| Dec 27, 2022 | 4.75 | 5.02 | 4.75 | 4.95 | 4.95 | 3.13% | 265,515 |
| Dec 23, 2022 | 4.84 | 4.84 | 4.64 | 4.80 | 4.80 | 0.42% | 261,027 |
| Dec 22, 2022 | 4.80 | 4.82 | 4.68 | 4.78 | 4.78 | 0.00% | 289,477 |
| Dec 21, 2022 | 4.59 | 4.85 | 4.58 | 4.78 | 4.78 | 4.82% | 922,547 |
| Dec 20, 2022 | 4.63 | 4.72 | 4.55 | 4.56 | 4.56 | -1.08% | 229,221 |