Maverix Metals Inc (NY: MMX )

4.220 -0.100 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 4.350 4.350 4.110 4.220 366,794 -0.10(-2.31%)
May 19, 2022 4.250 4.370 4.230 4.320 211,949 +0.14(+3.35%)
May 18, 2022 4.140 4.230 4.080 4.180 246,513 +0.00(+0.00%)
May 17, 2022 4.270 4.310 4.130 4.180 118,238 -0.02(-0.48%)
May 16, 2022 4.210 4.230 4.120 4.200 232,782 +0.03(+0.72%)
May 13, 2022 3.850 4.285 3.850 4.170 472,841 +0.26(+6.65%)
May 12, 2022 4.030 4.030 3.830 3.910 378,794 -0.19(-4.63%)
May 11, 2022 4.150 4.260 4.090 4.100 353,474 -0.02(-0.49%)
May 10, 2022 4.250 4.360 4.030 4.120 394,435 -0.07(-1.67%)
May 09, 2022 4.330 4.330 4.110 4.190 388,755 -0.22(-4.99%)
May 06, 2022 4.450 4.545 4.380 4.410 225,210 -0.14(-3.08%)
May 05, 2022 4.780 4.780 4.460 4.550 210,538 -0.20(-4.21%)
May 04, 2022 4.600 4.760 4.570 4.750 222,789 +0.13(+2.81%)
May 03, 2022 4.420 4.660 4.420 4.620 188,841 +0.19(+4.29%)
May 02, 2022 4.400 4.445 4.310 4.430 311,168 -0.08(-1.77%)
Apr 29, 2022 4.620 4.680 4.480 4.510 127,444 -0.07(-1.53%)
Apr 28, 2022 4.480 4.620 4.390 4.580 218,927 +0.14(+3.15%)
Apr 27, 2022 4.400 4.500 4.350 4.440 205,443 +0.02(+0.45%)
Apr 26, 2022 4.610 4.620 4.420 4.420 202,179 -0.20(-4.33%)
Apr 25, 2022 4.560 4.640 4.442 4.620 454,832 -0.04(-0.86%)
Apr 22, 2022 4.840 4.900 4.600 4.660 403,354 -0.26(-5.28%)
Apr 21, 2022 5.240 4.840 4.920 324,972 -0.32(-6.11%)
Apr 20, 2022 5.040 5.260 4.980 5.240 254,680 +0.28(+5.65%)
Apr 19, 2022 5.080 5.090 4.930 4.960 205,647 -0.16(-3.13%)
Apr 18, 2022 5.370 5.450 5.081 5.120 320,925 -0.19(-3.58%)
Apr 14, 2022 5.310 5.310 5.160 5.310 262,315 +0.03(+0.57%)
Apr 13, 2022 5.170 5.320 5.080 5.280 543,150 +0.26(+5.18%)
Apr 12, 2022 5.000 5.120 4.895 5.020 289,812 +0.11(+2.24%)
Apr 11, 2022 5.020 5.050 4.850 4.910 171,737 -0.06(-1.21%)
Apr 08, 2022 4.860 5.010 4.820 4.970 190,795 +0.11(+2.26%)
Apr 07, 2022 4.860 4.890 4.760 4.860 126,391 +0.05(+1.04%)
Apr 06, 2022 4.800 4.830 4.720 4.810 150,172 -0.04(-0.82%)
Apr 05, 2022 4.980 5.020 4.815 4.850 209,598 -0.08(-1.62%)
Apr 04, 2022 5.030 5.030 4.878 4.930 179,665 -0.08(-1.60%)
Apr 01, 2022 4.840 5.020 4.800 5.010 241,355 +0.21(+4.37%)
Mar 31, 2022 4.920 4.940 4.780 4.800 213,461 -0.08(-1.64%)
Mar 30, 2022 4.850 4.980 4.830 4.880 130,452 +0.02(+0.41%)
Mar 29, 2022 4.800 4.860 4.700 4.860 206,458 +0.03(+0.62%)
Mar 28, 2022 4.940 4.940 4.810 4.830 212,483 -0.17(-3.40%)
Mar 25, 2022 4.990 5.020 4.920 5.000 161,683 +0.00(+0.00%)
Mar 24, 2022 4.980 5.080 4.870 5.000 268,933 +0.06(+1.21%)
Mar 23, 2022 4.870 4.950 4.820 4.940 249,044 +0.08(+1.65%)
Mar 22, 2022 5.030 5.030 4.810 4.860 244,041 -0.12(-2.41%)
Mar 21, 2022 4.940 5.060 4.850 4.980 486,658 +0.13(+2.68%)
Mar 18, 2022 4.970 4.970 4.830 4.850 313,285 -0.17(-3.39%)
Mar 17, 2022 4.870 5.060 4.810 5.020 395,849 +0.25(+5.24%)
Mar 16, 2022 4.890 4.940 4.650 4.770 343,799 -0.15(-3.05%)
Mar 15, 2022 4.750 4.970 4.735 4.920 300,525 +0.09(+1.86%)
Mar 14, 2022 5.000 5.000 4.750 4.830 316,851 -0.21(-4.17%)
Mar 11, 2022 5.150 5.150 5.000 5.040 503,241 -0.17(-3.26%)
Mar 10, 2022 5.250 5.260 5.020 5.210 460,334 -0.01(-0.19%)
Mar 09, 2022 5.350 5.380 5.000 5.220 1,239,757 +0.26(+5.24%)
Mar 08, 2022 5.050 5.240 4.900 4.960 488,802 -0.07(-1.39%)
Mar 07, 2022 4.990 5.060 4.900 5.030 301,815 +0.13(+2.65%)
Mar 04, 2022 4.950 4.960 4.840 4.900 270,479 +0.00(+0.00%)
Mar 03, 2022 4.830 4.900 4.780 4.900 109,532 +0.06(+1.24%)
Mar 02, 2022 4.750 4.870 4.670 4.840 134,701 +0.04(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.