Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.43
+0.03 (0.32%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.20 | 9.49 | 8.81 | 9.43 | 9.43 | 0.32% | 6,025 |
| Oct 16, 2025 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -1.78% | 4,147 |
| Oct 15, 2025 | 9.25 | 9.65 | 9.17 | 9.57 | 9.57 | 6.04% | 11,201 |
| Oct 14, 2025 | 8.92 | 9.03 | 8.92 | 9.03 | 9.03 | 0.11% | 1,356 |
| Oct 13, 2025 | 8.87 | 9.02 | 8.87 | 9.02 | 9.02 | -1.94% | 1,349 |
| Oct 10, 2025 | 8.84 | 9.19 | 8.53 | 9.19 | 9.19 | -0.08% | 1,060 |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.98% | 971 |
| Oct 8, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.35% | 569 |
| Oct 7, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 168 |
| Oct 6, 2025 | 8.62 | 9.46 | 8.62 | 8.99 | 8.99 | 2.16% | 2,858 |
| Oct 3, 2025 | 8.63 | 9.10 | 8.42 | 8.80 | 8.80 | -2.22% | 3,135 |
| Oct 2, 2025 | 9.05 | 9.05 | 8.50 | 9.00 | 9.00 | 0.33% | 2,977 |
| Oct 1, 2025 | 8.84 | 8.97 | 8.45 | 8.97 | 8.97 | -2.07% | 3,361 |
| Sep 30, 2025 | 9.40 | 9.45 | 9.04 | 9.16 | 9.16 | -1.51% | 3,175 |
| Sep 29, 2025 | 9.34 | 9.38 | 9.30 | 9.30 | 9.30 | -1.59% | 2,362 |
| Sep 26, 2025 | 9.33 | 9.45 | 8.53 | 9.45 | 9.45 | - | 13,387 |
| Sep 25, 2025 | 9.23 | 9.45 | 9.23 | 9.45 | 9.45 | 3.73% | 2,729 |
| Sep 24, 2025 | 9.18 | 9.35 | 9.11 | 9.11 | 9.11 | 0.22% | 2,227 |
| Sep 23, 2025 | 8.78 | 9.45 | 8.78 | 9.09 | 9.09 | 2.94% | 17,299 |
| Sep 22, 2025 | 8.98 | 8.98 | 8.73 | 8.83 | 8.83 | -1.78% | 2,432 |
| Sep 19, 2025 | 8.93 | 8.99 | 8.88 | 8.99 | 8.99 | 3.01% | 4,989 |
| Sep 18, 2025 | 8.72 | 8.80 | 8.56 | 8.73 | 8.73 | -0.26% | 5,116 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 3,923 |
| Sep 16, 2025 | 8.73 | 8.80 | 8.73 | 8.80 | 8.80 | 0.86% | 1,702 |
| Sep 15, 2025 | 8.37 | 8.80 | 8.35 | 8.73 | 8.73 | 4.49% | 8,377 |
| Sep 12, 2025 | 8.42 | 8.63 | 8.35 | 8.35 | 8.35 | -3.27% | 6,289 |
| Sep 11, 2025 | 8.58 | 8.80 | 8.41 | 8.63 | 8.63 | -1.91% | 3,550 |
| Sep 10, 2025 | 8.72 | 8.82 | 8.56 | 8.80 | 8.80 | 4.76% | 1,657 |
| Sep 9, 2025 | 8.64 | 8.70 | 8.40 | 8.40 | 8.40 | 1.20% | 1,692 |
| Sep 8, 2025 | 8.44 | 8.64 | 8.30 | 8.30 | 8.30 | -3.49% | 3,740 |
| Sep 5, 2025 | 8.63 | 8.63 | 8.60 | 8.60 | 8.60 | 0.28% | 2,495 |
| Sep 4, 2025 | 8.88 | 8.88 | 8.42 | 8.58 | 8.58 | -3.21% | 2,673 |
| Sep 3, 2025 | 8.29 | 8.92 | 8.29 | 8.86 | 8.86 | 7.79% | 11,840 |
| Sep 2, 2025 | 8.18 | 8.22 | 8.15 | 8.22 | 8.22 | 1.48% | 5,934 |
| Aug 29, 2025 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | -0.61% | 1,207 |
| Aug 28, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 1,892 |
| Aug 27, 2025 | 8.29 | 8.29 | 8.05 | 8.10 | 8.10 | -0.06% | 1,480 |
| Aug 26, 2025 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | -1.22% | 1,238 |
| Aug 25, 2025 | 7.95 | 8.39 | 7.95 | 8.21 | 8.21 | 1.93% | 925 |
| Aug 22, 2025 | 8.00 | 8.18 | 7.95 | 8.05 | 8.05 | 0.37% | 2,077 |
| Aug 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 637 |
| Aug 20, 2025 | 8.26 | 8.26 | 8.02 | 8.02 | 8.02 | 0.25% | 916 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.85 | 8.00 | 8.00 | -1.23% | 3,820 |
| Aug 18, 2025 | 8.10 | 8.33 | 8.10 | 8.10 | 8.10 | -0.61% | 5,585 |
| Aug 15, 2025 | 8.10 | 8.28 | 8.10 | 8.15 | 8.15 | -0.61% | 937 |
| Aug 14, 2025 | 8.11 | 8.20 | 8.00 | 8.20 | 8.20 | - | 2,505 |
| Aug 13, 2025 | 8.23 | 8.25 | 8.20 | 8.20 | 8.20 | -2.73% | 3,164 |
| Aug 12, 2025 | 8.34 | 8.74 | 8.34 | 8.43 | 8.43 | 1.08% | 2,576 |
| Aug 11, 2025 | 8.28 | 8.34 | 8.25 | 8.34 | 8.34 | 0.48% | 1,741 |
| Aug 8, 2025 | 8.15 | 8.34 | 8.15 | 8.30 | 8.30 | 1.22% | 4,987 |