Mexco Energy Corporation (FRA:MZB)
Germany · Delayed Price · Currency is EUR 9.10
-0.15 (-1.62%)
At close: Jan 9, 2026
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jan 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Jan 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.43% | 230 |
| Jan 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.66% | - |
| Dec 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Dec 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Dec 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | - |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -7.51% | - |
| Dec 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Dec 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.68% | - |
| Dec 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.91% | - |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 9.46% | - |
| Dec 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Dec 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -7.14% | - |
| Dec 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Dec 2, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 4.90% | 500 |
| Dec 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Nov 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Nov 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Nov 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Nov 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Nov 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Nov 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.26% | - |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.59% | - |
| Nov 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.92% | - |
| Nov 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Nov 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Nov 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Nov 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | - |
| Oct 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -7.41% | - |
| Oct 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Oct 29, 2025 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 8.28% | 474 |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |