Get the Stockscreener App
108.51
0.68%
0.7287
Pre-market:
108.51
0.0015
+0.00%
Ishares Global Materials Etf Stock (MXI) Price History
The historical daily chart and data for Ishares Global Materials Etf stock (MXI), show that the latest closing stock price as of July 06, 2026, is $108.51.
- Ishares Global Materials Etf all-time high stock price is $116.61, occurred on February 27, 2026.
- The lowest Ishares Global Materials Etf stock price recorded was $37.99 on January 20, 2016. Since then, Ishares Global Materials Etf's stock price has risen over 185.62% to $108.51 now.
- The 52-week high stock price for MXI is $116.61, representing a 7.47% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for MXI is $83.50, indicating a -23.05% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Ishares Global Materials Etf (MXI) stock in the beginning of 2025 was $90.03. The stock closed the year at $78.66, a loss of over -12.63% for the year.
The table below shows more information about MXI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $108.6 | $107.6 | $0.985 | 19,806.0 | +0.68% |
| Jul 02, 2026 | $108.1 | $106.8 | $1.29 | 33,131.0 | +1.72% |
| Jul 01, 2026 | $106.9 | $105.6 | $1.33 | 6,657.0 | +0.11% |
| Jun 30, 2026 | $106.1 | $105.4 | $0.7241 | 13,499.0 | +0.24% |
| Jun 29, 2026 | $106.2 | $105.1 | $1.07 | 6,947.0 | -0.64% |
| Jun 26, 2026 | $107.1 | $106.2 | $0.90 | 10,731.0 | -0.51% |
| Jun 25, 2026 | $107.5 | $106.5 | $0.97 | 45,383.0 | +1.04% |
| Jun 24, 2026 | $106.4 | $105.5 | $0.94 | 7,680.0 | -1.01% |
| Jun 23, 2026 | $107.6 | $106.8 | $0.81 | 7,900.0 | -2.55% |
| Jun 22, 2026 | $109.6 | $108.8 | $0.77 | 10,793.0 | -0.59% |
| Jun 18, 2026 | $111.4 | $109.8 | $1.59 | 45,851.0 | -1.08% |
| Jun 17, 2026 | $114.2 | $111.4 | $2.79 | 9,868.0 | -1.55% |
| Jun 16, 2026 | $113.7 | $112.9 | $0.86 | 45,736.0 | +0.32% |
| Jun 15, 2026 | $113.7 | $112.5 | $1.22 | 48,266.0 | +0.67% |
| Jun 12, 2026 | $112.3 | $110.6 | $1.74 | 8,136.0 | +1.86% |
| Jun 11, 2026 | $110.0 | $107.0 | $3.00 | 15,329.0 | +3.91% |
| Jun 10, 2026 | $108.1 | $105.9 | $2.20 | 9,879.0 | -2.44% |
| Jun 09, 2026 | $109.1 | $106.8 | $2.23 | 26,305.0 | +0.79% |
Ishares Global Materials Etf Stock (MXI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Global Materials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MXI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Global Materials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Global Materials Etf Stock (MXI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $108.6 | $105.6 | $2.96 | 79,400.0 | +2.52% |
| Jun, 2026 | $114.5 | $105.1 | $9.44 | 373,376.0 | -6.38% |
| May, 2026 | $115.2 | $106.8 | $8.39 | 797,392.0 | +2.62% |
| Apr, 2026 | $114.9 | $105.7 | $9.25 | 301,708.0 | +3.72% |
| Mar, 2026 | $115.9 | $97.23 | $18.67 | 1,134,198.0 | -8.85% |
| Feb, 2026 | $116.6 | $105.7 | $10.93 | 861,938.0 | +10.56% |
| Jan, 2026 | $112.0 | $97.14 | $14.82 | 878,026.0 | +9.07% |
Ishares Global Materials Etf Stock (MXI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $98.85 | $92.67 | $6.18 | 252,836.0 | +3.98% |
| Nov, 2025 | $93.93 | $87.82 | $6.11 | 142,315.0 | +3.97% |
| Oct, 2025 | $93.65 | $89.86 | $3.79 | 114,810.0 | -2.49% |
| Sep, 2025 | $92.47 | $89.06 | $3.41 | 191,510.0 | +2.64% |
| Aug, 2025 | $90.23 | $83.50 | $6.73 | 93,638.0 | +6.94% |
| Jul, 2025 | $89.45 | $84.06 | $5.39 | 225,829.0 | -1.43% |
| Jun, 2025 | $87.31 | $82.49 | $4.82 | 131,227.0 | +0.58% |
| May, 2025 | $85.91 | $81.62 | $4.29 | 150,081.0 | +3.51% |
| Apr, 2025 | $82.64 | $71.02 | $11.62 | 370,863.0 | +0.44% |
| Mar, 2025 | $85.02 | $80.89 | $4.13 | 344,238.0 | -0.60% |
| Feb, 2025 | $84.98 | $79.95 | $5.03 | 181,831.0 | +0.91% |
| Jan, 2025 | $82.48 | $77.02 | $5.46 | 230,196.0 | +4.86% |
Ishares Global Materials Etf Stock (MXI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.71 | $77.30 | $9.41 | 278,558.0 | -9.87% |
| Nov, 2024 | $89.79 | $83.79 | $6.00 | 282,257.0 | -1.58% |
| Oct, 2024 | $93.04 | $87.48 | $5.56 | 138,015.0 | -5.96% |
| Sep, 2024 | $94.38 | $84.05 | $10.33 | 156,185.0 | +4.86% |
| Aug, 2024 | $88.96 | $81.20 | $7.76 | 165,977.0 | +1.60% |
| Jul, 2024 | $88.71 | $83.91 | $4.80 | 206,616.0 | +3.06% |
| Jun, 2024 | $90.00 | $84.14 | $5.86 | 120,673.0 | -5.30% |
| May, 2024 | $92.23 | $86.45 | $5.78 | 206,996.0 | +3.33% |
| Apr, 2024 | $90.95 | $85.94 | $5.01 | 166,648.0 | -2.95% |
| Mar, 2024 | $89.50 | $84.22 | $5.28 | 143,649.0 | +6.06% |
| Feb, 2024 | $84.39 | $80.07 | $4.32 | 240,285.0 | +2.32% |
| Jan, 2024 | $86.81 | $80.76 | $6.05 | 266,088.0 | -5.56% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):