Maverix Metals Inc. (MMX)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 4.2900 | 4.4600 | 4.2200 | 4.4400 | 4.4400 | 198,100 |
| Jun 23, 2022 | 4.3900 | 4.5500 | 4.2400 | 4.3200 | 4.3200 | 209,900 |
| Jun 22, 2022 | 4.6200 | 4.7150 | 4.3500 | 4.3600 | 4.3600 | 833,700 |
| Jun 21, 2022 | 4.6000 | 4.7100 | 4.5000 | 4.6500 | 4.6500 | 228,000 |
| Jun 17, 2022 | 4.6000 | 4.6300 | 4.3970 | 4.5200 | 4.5200 | 547,000 |
| Jun 16, 2022 | 4.3400 | 4.6600 | 4.2500 | 4.6400 | 4.6400 | 312,500 |
| Jun 15, 2022 | 4.4700 | 4.5600 | 4.3050 | 4.4400 | 4.4400 | 275,600 |
| Jun 14, 2022 | 4.5200 | 4.5400 | 4.3500 | 4.3900 | 4.3900 | 258,000 |
| Jun 13, 2022 | 4.7000 | 4.7600 | 4.3950 | 4.5100 | 4.5100 | 632,400 |
| Jun 10, 2022 | 4.2500 | 5.1300 | 4.1900 | 4.8900 | 4.8900 | 2,392,400 |
| Jun 09, 2022 | 4.4600 | 4.4600 | 4.2800 | 4.3000 | 4.3000 | 103,700 |
| Jun 08, 2022 | 4.4300 | 4.5100 | 4.3800 | 4.4900 | 4.4900 | 118,600 |
| Jun 07, 2022 | 4.5300 | 4.5350 | 4.3850 | 4.4600 | 4.4600 | 160,400 |
| Jun 06, 2022 | 4.5400 | 4.5900 | 4.4300 | 4.5800 | 4.5800 | 252,800 |
| Jun 03, 2022 | 4.5600 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 222,400 |
| Jun 02, 2022 | 4.3500 | 4.6510 | 4.3300 | 4.6300 | 4.6300 | 229,400 |
| Jun 01, 2022 | 4.3600 | 4.4100 | 4.2600 | 4.3200 | 4.3200 | 145,900 |
| May 31, 2022 | 4.5000 | 4.5320 | 4.3100 | 4.3100 | 4.3100 | 299,300 |
| May 27, 2022 | 4.4200 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 207,000 |
| May 26, 2022 | 4.3200 | 4.3900 | 4.2600 | 4.3900 | 4.3900 | 258,000 |
| May 25, 2022 | 4.2800 | 4.3450 | 4.1500 | 4.3100 | 4.3100 | 215,100 |
| May 24, 2022 | 4.1500 | 4.3400 | 4.1500 | 4.3200 | 4.3200 | 246,200 |
| May 23, 2022 | 4.2800 | 4.3590 | 4.1650 | 4.1700 | 4.1700 | 168,300 |
| May 20, 2022 | 4.3500 | 4.3500 | 4.1100 | 4.2200 | 4.2200 | 366,800 |
| May 19, 2022 | 4.2500 | 4.3700 | 4.2300 | 4.3200 | 4.3200 | 211,900 |
| May 18, 2022 | 4.1400 | 4.2300 | 4.0800 | 4.1800 | 4.1800 | 246,500 |
| May 17, 2022 | 4.2700 | 4.3100 | 4.1300 | 4.1800 | 4.1800 | 118,200 |
| May 16, 2022 | 4.2100 | 4.2300 | 4.1200 | 4.2000 | 4.2000 | 232,800 |
| May 13, 2022 | 3.8500 | 4.2850 | 3.8500 | 4.1700 | 4.1700 | 472,800 |
| May 12, 2022 | 4.0300 | 4.0300 | 3.8300 | 3.9100 | 3.9100 | 378,800 |
| May 11, 2022 | 4.1500 | 4.2600 | 4.0900 | 4.1000 | 4.1000 | 353,500 |
| May 10, 2022 | 4.2500 | 4.3600 | 4.0300 | 4.1200 | 4.1200 | 394,400 |
| May 09, 2022 | 4.3300 | 4.3300 | 4.1100 | 4.1900 | 4.1900 | 388,800 |
| May 06, 2022 | 4.4500 | 4.5450 | 4.3800 | 4.4100 | 4.4100 | 225,100 |
| May 05, 2022 | 4.7800 | 4.7800 | 4.4600 | 4.5500 | 4.5500 | 210,500 |
| May 04, 2022 | 4.6000 | 4.7600 | 4.5700 | 4.7500 | 4.7500 | 222,800 |
| May 03, 2022 | 4.4200 | 4.6600 | 4.4200 | 4.6200 | 4.6200 | 188,800 |
| May 02, 2022 | 4.4000 | 4.4450 | 4.3100 | 4.4300 | 4.4300 | 311,200 |
| Apr 29, 2022 | 4.6200 | 4.6800 | 4.4800 | 4.5100 | 4.5100 | 127,400 |
| Apr 28, 2022 | 4.4800 | 4.6200 | 4.3900 | 4.5800 | 4.5800 | 218,900 |
| Apr 27, 2022 | 4.4000 | 4.5000 | 4.3500 | 4.4400 | 4.4400 | 205,400 |
| Apr 26, 2022 | 4.6100 | 4.6200 | 4.4200 | 4.4200 | 4.4200 | 202,200 |
| Apr 25, 2022 | 4.5600 | 4.6400 | 4.4420 | 4.6200 | 4.6200 | 454,800 |
| Apr 22, 2022 | 4.8400 | 4.9000 | 4.6000 | 4.6600 | 4.6600 | 403,200 |
| Apr 21, 2022 | 5.2400 | 5.2400 | 4.8400 | 4.9200 | 4.9200 | 325,000 |
| Apr 20, 2022 | 5.0400 | 5.2600 | 4.9800 | 5.2400 | 5.2400 | 254,700 |
| Apr 19, 2022 | 5.0800 | 5.0900 | 4.9300 | 4.9600 | 4.9600 | 205,600 |
| Apr 18, 2022 | 5.3700 | 5.4500 | 5.0810 | 5.1200 | 5.1200 | 320,900 |
| Apr 14, 2022 | 5.3100 | 5.3100 | 5.1600 | 5.3100 | 5.3100 | 262,300 |
| Apr 13, 2022 | 5.1700 | 5.3200 | 5.0800 | 5.2800 | 5.2800 | 543,200 |
| Apr 12, 2022 | 5.0000 | 5.1200 | 4.8950 | 5.0200 | 5.0200 | 289,800 |
| Apr 11, 2022 | 5.0200 | 5.0500 | 4.8500 | 4.9100 | 4.9100 | 171,700 |
| Apr 08, 2022 | 4.8600 | 5.0100 | 4.8200 | 4.9700 | 4.9700 | 190,800 |
| Apr 07, 2022 | 4.8600 | 4.8900 | 4.7600 | 4.8600 | 4.8600 | 126,400 |
| Apr 06, 2022 | 4.8000 | 4.8300 | 4.7200 | 4.8100 | 4.8100 | 150,200 |
| Apr 05, 2022 | 4.9800 | 5.0200 | 4.8150 | 4.8500 | 4.8500 | 209,600 |
| Apr 04, 2022 | 5.0300 | 5.0300 | 4.8790 | 4.9300 | 4.9300 | 179,700 |
| Apr 01, 2022 | 4.8400 | 5.0200 | 4.8000 | 5.0100 | 5.0100 | 241,400 |
| Mar 31, 2022 | 4.9200 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 213,500 |
| Mar 30, 2022 | 4.8500 | 4.9800 | 4.8300 | 4.8800 | 4.8800 | 130,500 |
| Mar 29, 2022 | 4.8000 | 4.8600 | 4.7000 | 4.8600 | 4.8600 | 206,500 |
| Mar 28, 2022 | 4.9400 | 4.9400 | 4.8100 | 4.8300 | 4.8300 | 212,500 |
| Mar 25, 2022 | 4.9900 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 161,700 |
| Mar 24, 2022 | 4.9800 | 5.0800 | 4.8700 | 5.0000 | 5.0000 | 268,900 |
| Mar 23, 2022 | 4.8700 | 4.9500 | 4.8200 | 4.9400 | 4.9400 | 249,000 |
| Mar 22, 2022 | 5.0300 | 5.0300 | 4.8100 | 4.8600 | 4.8600 | 244,000 |
| Mar 21, 2022 | 4.9400 | 5.0600 | 4.8500 | 4.9800 | 4.9800 | 486,700 |
| Mar 18, 2022 | 4.9700 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 313,300 |
| Mar 17, 2022 | 4.8700 | 5.0600 | 4.8100 | 5.0200 | 5.0200 | 395,700 |
| Mar 16, 2022 | 4.8900 | 4.9400 | 4.6500 | 4.7700 | 4.7700 | 343,600 |
| Mar 15, 2022 | 4.7500 | 4.9700 | 4.7350 | 4.9200 | 4.9200 | 300,500 |
| Mar 14, 2022 | 5.0000 | 5.0000 | 4.7500 | 4.8300 | 4.8300 | 316,900 |
| Mar 11, 2022 | 5.1500 | 5.1500 | 5.0000 | 5.0400 | 5.0400 | 503,200 |
| Mar 10, 2022 | 5.2500 | 5.2600 | 5.0200 | 5.2100 | 5.2100 | 461,000 |
| Mar 09, 2022 | 5.3500 | 5.3800 | 5.0000 | 5.2200 | 5.2200 | 1,239,800 |
| Mar 08, 2022 | 5.0500 | 5.2400 | 4.9000 | 4.9600 | 4.9600 | 495,500 |
| Mar 07, 2022 | 4.9900 | 5.0600 | 4.9000 | 5.0300 | 5.0300 | 302,300 |
| Mar 04, 2022 | 4.9500 | 4.9600 | 4.8400 | 4.9000 | 4.9000 | 270,500 |
| Mar 03, 2022 | 4.8300 | 4.9000 | 4.7800 | 4.9000 | 4.9000 | 109,500 |
| Mar 02, 2022 | 4.7500 | 4.8700 | 4.6700 | 4.8400 | 4.8400 | 134,700 |
| Mar 01, 2022 | 4.7000 | 4.8500 | 4.7000 | 4.8000 | 4.8000 | 148,700 |
| Feb 28, 2022 | 4.7600 | 4.7600 | 4.6100 | 4.6800 | 4.6800 | 113,800 |
| Feb 25, 2022 | 4.5800 | 4.7250 | 4.5300 | 4.7200 | 4.7200 | 90,300 |
| Feb 25, 2022 | 0.0125 Dividend | |||||
| Feb 24, 2022 | 4.8600 | 4.8600 | 4.5800 | 4.6200 | 4.6075 | 106,300 |
| Feb 23, 2022 | 4.6500 | 4.7700 | 4.6300 | 4.7300 | 4.7172 | 177,100 |
| Feb 22, 2022 | 4.6900 | 4.7100 | 4.6000 | 4.6600 | 4.6474 | 146,900 |
| Feb 18, 2022 | 4.8500 | 4.8600 | 4.6700 | 4.7100 | 4.6973 | 102,000 |
| Feb 17, 2022 | 4.8600 | 4.9200 | 4.7800 | 4.8800 | 4.8668 | 157,900 |
| Feb 16, 2022 | 4.6500 | 4.8300 | 4.6500 | 4.7800 | 4.7671 | 154,300 |
| Feb 15, 2022 | 4.5000 | 4.7000 | 4.4100 | 4.6400 | 4.6274 | 136,600 |
| Feb 14, 2022 | 4.4700 | 4.5700 | 4.4200 | 4.5500 | 4.5377 | 189,700 |
| Feb 11, 2022 | 4.2200 | 4.5350 | 4.2200 | 4.4600 | 4.4479 | 272,500 |
| Feb 10, 2022 | 4.1600 | 4.3200 | 4.1100 | 4.1700 | 4.1587 | 192,500 |
| Feb 09, 2022 | 4.2600 | 4.3300 | 4.1600 | 4.1600 | 4.1487 | 139,400 |
| Feb 08, 2022 | 4.1400 | 4.2600 | 4.1300 | 4.2600 | 4.2485 | 67,200 |
| Feb 07, 2022 | 4.1400 | 4.1900 | 4.1000 | 4.1800 | 4.1687 | 315,200 |
| Feb 04, 2022 | 4.1800 | 4.2540 | 3.9500 | 4.0800 | 4.0690 | 442,900 |
| Feb 03, 2022 | 4.2800 | 4.2900 | 4.1600 | 4.2000 | 4.1886 | 139,200 |
| Feb 02, 2022 | 4.2700 | 4.4000 | 4.2300 | 4.2600 | 4.2485 | 108,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
