Mexco Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	10.16	10.91	10.11	10.26	10.26	1.49%	3,747
Jul 30, 2024	10.90	10.90	10.11	10.11	10.11	-4.62%	2,856
Jul 29, 2024	10.32	11.02	10.32	10.60	10.60	-3.46%	2,458
Jul 26, 2024	11.50	11.97	10.98	10.98	10.98	-1.88%	3,165
Jul 25, 2024	11.60	12.00	11.19	11.19	11.19	-0.97%	2,891
Jul 24, 2024	11.30	11.30	11.30	11.30	11.30	-	80
Jul 23, 2024	11.26	11.34	11.26	11.30	11.30	-3.34%	2,016
Jul 22, 2024	11.48	11.69	11.00	11.69	11.69	-5.53%	715
Jul 19, 2024	12.37	12.37	12.37	12.37	12.37	-	278
Jul 18, 2024	12.37	12.37	12.37	12.37	12.37	2.10%	387
Jul 17, 2024	12.12	12.12	12.12	12.12	12.12	-	422
Jul 16, 2024	12.12	12.12	12.12	12.12	12.12	-	236
Jul 15, 2024	12.15	12.18	12.10	12.12	12.12	1.17%	3,567
Jul 12, 2024	11.74	12.25	11.74	11.98	11.98	5.00%	5,720
Jul 11, 2024	11.77	12.00	11.41	11.41	11.41	2.18%	3,374
Jul 10, 2024	11.41	11.50	10.92	11.17	11.17	-2.47%	6,866
Jul 9, 2024	11.11	11.84	11.11	11.45	11.45	-0.72%	9,357
Jul 8, 2024	11.75	12.00	11.53	11.53	11.53	-2.76%	1,045
Jul 5, 2024	11.86	11.86	11.86	11.86	11.86	3.51%	923
Jul 3, 2024	11.99	11.99	11.46	11.46	11.46	-4.52%	864
Jul 2, 2024	11.86	12.00	10.99	12.00	12.00	5.17%	1,644
Jul 1, 2024	10.92	11.41	10.92	11.41	11.41	0.80%	2,138
Jun 28, 2024	11.36	11.66	11.32	11.32	11.32	-0.04%	3,951
Jun 27, 2024	11.24	11.33	11.24	11.33	11.33	-3.37%	2,023
Jun 26, 2024	11.75	11.75	11.72	11.72	11.72	3.35%	790
Jun 25, 2024	11.48	11.57	11.23	11.34	11.34	3.47%	3,342
Jun 24, 2024	11.40	11.40	10.81	10.96	10.96	-2.97%	16,419
Jun 21, 2024	11.41	11.41	11.30	11.30	11.30	1.58%	653
Jun 20, 2024	11.19	11.19	11.12	11.12	11.12	0.50%	1,162
Jun 18, 2024	11.07	11.07	11.07	11.07	11.07	-	234
Jun 17, 2024	11.00	11.07	11.00	11.07	11.07	-0.32%	370
Jun 14, 2024	11.65	11.65	11.01	11.10	11.10	-5.34%	2,149
Jun 13, 2024	11.60	11.73	11.60	11.73	11.73	-0.54%	1,257
Jun 12, 2024	11.79	11.79	11.79	11.79	11.79	-	390
Jun 11, 2024	10.97	11.79	10.89	11.79	11.79	4.99%	1,235
Jun 10, 2024	11.23	11.23	11.23	11.23	11.23	-	116
Jun 7, 2024	11.24	11.24	11.20	11.23	11.23	-2.13%	1,324
Jun 6, 2024	11.35	11.81	11.26	11.47	11.47	-3.38%	2,346
Jun 5, 2024	11.88	11.88	11.88	11.88	11.88	-	341
Jun 4, 2024	11.88	11.88	11.40	11.88	11.88	-3.85%	654