Mexco Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.72	11.23	10.65	11.20	11.20	2.56%	63,456
Dec 19, 2024	11.02	11.16	10.62	10.92	10.92	-1.80%	12,726
Dec 18, 2024	11.10	11.29	10.91	11.12	11.12	-2.03%	33,522
Dec 17, 2024	11.49	11.49	11.20	11.35	11.35	-0.61%	5,530
Dec 16, 2024	11.01	11.42	10.89	11.42	11.42	-0.70%	1,664
Dec 13, 2024	10.99	11.50	10.88	11.50	11.50	2.40%	3,535
Dec 12, 2024	11.20	11.34	11.10	11.23	11.23	-2.16%	7,395
Dec 11, 2024	11.32	11.48	11.32	11.48	11.48	1.94%	1,676
Dec 10, 2024	11.90	11.90	11.25	11.26	11.26	-2.60%	7,579
Dec 9, 2024	12.00	12.00	11.50	11.56	11.56	-2.12%	3,007
Dec 6, 2024	11.50	12.00	11.45	11.81	11.81	1.73%	6,194
Dec 5, 2024	11.80	11.80	11.61	11.61	11.61	-1.62%	6,091
Dec 4, 2024	11.74	12.00	11.55	11.80	11.80	-0.42%	4,032
Dec 3, 2024	11.89	11.92	11.60	11.85	11.85	3.04%	24,473
Dec 2, 2024	12.00	12.15	11.40	11.50	11.50	-2.62%	8,237
Nov 29, 2024	11.81	11.81	11.81	11.81	11.81	0.08%	429
Nov 27, 2024	12.21	12.25	11.80	11.80	11.80	-2.36%	3,629
Nov 26, 2024	11.75	12.16	11.75	12.09	12.09	0.96%	8,743
Nov 25, 2024	11.85	12.15	11.85	11.97	11.97	-1.24%	3,450
Nov 22, 2024	12.20	12.25	12.12	12.12	12.12	0.50%	1,622
Nov 21, 2024	12.04	12.34	12.04	12.06	12.06	-1.23%	8,831
Nov 20, 2024	11.75	12.24	11.75	12.21	12.21	0.74%	1,950
Nov 19, 2024	11.82	12.12	11.82	12.12	12.12	2.71%	923
Nov 18, 2024	12.02	12.14	11.78	11.80	11.80	-2.94%	7,035
Nov 15, 2024	12.95	13.10	12.16	12.16	12.16	-3.43%	7,372
Nov 14, 2024	12.42	13.36	12.10	12.59	12.59	1.37%	19,734
Nov 13, 2024	12.06	12.91	12.01	12.42	12.42	0.57%	15,646
Nov 12, 2024	12.28	12.35	12.01	12.35	12.35	0.82%	5,397
Nov 11, 2024	12.12	12.30	11.70	12.25	12.25	2.95%	27,901
Nov 8, 2024	11.84	12.10	11.72	11.90	11.90	2.14%	27,627
Nov 7, 2024	12.24	12.24	11.65	11.65	11.65	-4.12%	13,133
Nov 6, 2024	11.78	12.15	11.78	12.15	12.15	-0.65%	3,967
Nov 5, 2024	11.89	12.32	11.87	12.23	12.23	4.35%	9,067
Nov 4, 2024	11.99	11.99	11.51	11.72	11.72	1.91%	7,819
Nov 1, 2024	11.71	11.79	11.50	11.50	11.50	-2.13%	1,060
Oct 31, 2024	11.47	11.92	11.42	11.75	11.75	-1.17%	16,097
Oct 30, 2024	11.87	11.89	11.87	11.89	11.89	-0.23%	1,090
Oct 29, 2024	11.95	11.95	11.76	11.92	11.92	-2.09%	3,059
Oct 28, 2024	11.77	12.18	11.40	12.17	12.17	-0.57%	5,810
Oct 25, 2024	12.22	12.53	11.90	12.24	12.24	1.83%	10,249
Oct 24, 2024	12.02	12.02	12.02	12.02	12.02	2.68%	459
Oct 23, 2024	12.05	12.24	11.71	11.71	11.71	-2.85%	8,686
Oct 22, 2024	12.39	12.52	12.05	12.05	12.05	-2.03%	8,361
Oct 21, 2024	12.30	12.60	12.11	12.30	12.30	-1.24%	6,477
Oct 18, 2024	12.30	12.94	12.22	12.46	12.46	-1.23%	15,544
Oct 17, 2024	12.39	12.75	12.27	12.61	12.61	2.27%	6,962
Oct 16, 2024	12.33	12.33	12.33	12.33	12.33	2.54%	678
Oct 15, 2024	12.20	12.32	12.01	12.03	12.03	-1.43%	6,534
Oct 14, 2024	13.05	13.13	12.08	12.20	12.20	-9.93%	27,125
Oct 11, 2024	13.05	13.55	13.05	13.55	13.55	2.58%	14,113
Oct 10, 2024	12.94	13.47	12.94	13.20	13.20	0.11%	7,686
Oct 9, 2024	13.64	13.64	12.90	13.19	13.19	0.30%	9,337
Oct 8, 2024	13.45	13.45	12.91	13.15	13.15	-0.75%	6,369
Oct 7, 2024	13.01	13.78	13.01	13.25	13.25	2.32%	15,704
Oct 4, 2024	13.02	13.58	12.95	12.95	12.95	-1.67%	4,415
Oct 3, 2024	13.09	13.61	13.09	13.17	13.17	-0.39%	2,192
Oct 2, 2024	13.11	13.60	12.90	13.22	13.22	0.16%	6,507
Oct 1, 2024	12.00	13.20	12.00	13.20	13.20	8.73%	11,069
Sep 30, 2024	12.14	12.43	12.14	12.14	12.14	-2.33%	2,512
Sep 27, 2024	13.35	13.35	12.42	12.43	12.43	-7.98%	11,476
Sep 26, 2024	13.51	13.51	13.51	13.51	13.51	2.33%	439
Sep 25, 2024	13.41	13.44	13.07	13.20	13.20	-3.58%	7,511
Sep 24, 2024	12.70	13.69	12.70	13.69	13.69	6.21%	11,116
Sep 23, 2024	12.91	13.11	12.60	12.89	12.89	2.22%	11,460
Sep 20, 2024	12.00	12.89	11.76	12.61	12.61	5.46%	14,185
Sep 19, 2024	11.79	12.08	11.45	11.96	11.96	4.52%	25,803
Sep 18, 2024	11.82	12.05	11.44	11.44	11.44	-1.89%	19,453
Sep 17, 2024	11.87	12.18	11.60	11.66	11.66	-0.77%	21,402
Sep 16, 2024	11.48	12.13	11.41	11.75	11.75	0.09%	27,215
Sep 13, 2024	11.67	11.86	11.38	11.74	11.74	2.18%	11,926
Sep 12, 2024	11.35	11.74	11.35	11.49	11.49	-0.09%	7,889
Sep 11, 2024	11.40	11.95	11.40	11.50	11.50	2.59%	25,613
Sep 10, 2024	11.28	11.46	11.10	11.21	11.21	1.26%	5,761
Sep 9, 2024	11.40	11.55	11.07	11.07	11.07	-5.06%	2,215
Sep 6, 2024	11.50	11.67	11.25	11.66	11.66	2.40%	11,120
Sep 5, 2024	11.15	11.49	11.15	11.39	11.39	2.31%	13,590
Sep 4, 2024	11.51	11.71	11.13	11.13	11.13	-2.02%	12,745
Sep 3, 2024	11.70	11.70	11.16	11.36	11.36	-3.57%	17,089
Aug 30, 2024	11.70	11.78	11.34	11.78	11.78	-0.93%	68,387
Aug 29, 2024	13.32	13.37	11.20	11.89	11.89	-9.92%	53,636
Aug 28, 2024	11.95	14.03	11.72	13.20	13.20	9.73%	178,473
Aug 27, 2024	11.84	12.53	11.11	12.03	12.03	2.78%	29,680
Aug 26, 2024	11.55	11.97	11.22	11.71	11.71	2.68%	12,186
Aug 23, 2024	11.61	11.91	10.84	11.40	11.40	-5.00%	53,575
Aug 22, 2024	14.10	14.10	12.00	12.00	12.00	-8.12%	9,583
Aug 21, 2024	12.32	13.17	11.15	13.06	13.06	0.85%	101,092
Aug 20, 2024	11.80	13.58	11.39	12.95	12.95	15.37%	59,587
Aug 19, 2024	11.00	11.42	10.86	11.23	11.23	-1.10%	2,963
Aug 16, 2024	11.16	11.55	11.16	11.35	11.35	1.79%	981
Aug 15, 2024	11.09	11.85	10.81	11.15	11.15	-1.33%	16,138
Aug 14, 2024	11.47	11.50	10.82	11.30	11.30	-1.76%	11,007
Aug 13, 2024	12.31	12.55	10.80	11.50	11.50	-7.24%	8,556
Aug 12, 2024	11.40	13.89	11.40	12.40	12.40	0.20%	34,992
Aug 9, 2024	12.36	12.68	12.10	12.38	12.38	2.27%	5,046
Aug 8, 2024	11.90	12.75	11.90	12.10	12.10	-6.56%	4,714
Aug 7, 2024	11.42	13.13	11.36	12.95	12.95	12.61%	23,923
Aug 6, 2024	12.00	12.19	11.07	11.50	11.50	2.74%	16,143
Aug 5, 2024	11.15	11.62	10.60	11.19	11.19	2.69%	13,949
Aug 2, 2024	10.48	11.54	10.48	10.90	10.90	-0.91%	5,331
Aug 1, 2024	10.32	11.00	10.31	11.00	11.00	7.20%	4,770