Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
7.53
-0.19 (-2.46%)
Apr 2, 2025, 4:00 PM EST - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.79 | 8.05 | 7.46 | 7.46 | - | -3.37% | 262 |
| Apr 1, 2025 | 8.38 | 8.38 | 7.72 | 7.72 | 7.72 | -5.51% | 2,636 |
| Mar 31, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 684 |
| Mar 28, 2025 | 7.90 | 8.34 | 7.55 | 8.17 | 8.17 | -0.61% | 3,591 |
| Mar 27, 2025 | 7.90 | 8.22 | 7.90 | 8.22 | 8.22 | 2.62% | 1,007 |
| Mar 26, 2025 | 7.90 | 8.41 | 7.90 | 8.01 | 8.01 | -1.23% | 2,389 |
| Mar 25, 2025 | 8.50 | 8.54 | 8.11 | 8.11 | 8.11 | -5.04% | 4,444 |
| Mar 24, 2025 | 9.10 | 9.10 | 8.00 | 8.54 | 8.54 | 1.67% | 9,585 |
| Mar 21, 2025 | 9.49 | 9.49 | 8.35 | 8.40 | 8.40 | -7.53% | 19,135 |
| Mar 20, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -7.21% | 428 |
| Mar 19, 2025 | 9.16 | 9.79 | 9.16 | 9.79 | 9.79 | 2.53% | 7,638 |
| Mar 18, 2025 | 8.91 | 9.59 | 8.91 | 9.55 | 9.55 | 0.61% | 1,242 |
| Mar 17, 2025 | 8.82 | 9.49 | 8.80 | 9.49 | 9.49 | 0.41% | 9,611 |
| Mar 14, 2025 | 8.81 | 9.50 | 8.81 | 9.45 | 9.45 | 2.73% | 2,551 |
| Mar 13, 2025 | 9.10 | 9.20 | 9.00 | 9.20 | 9.20 | 3.37% | 2,893 |
| Mar 12, 2025 | 9.07 | 9.19 | 8.88 | 8.90 | 8.90 | -0.89% | 7,692 |
| Mar 11, 2025 | 9.26 | 9.30 | 8.96 | 8.98 | 8.98 | -2.50% | 4,146 |
| Mar 10, 2025 | 9.61 | 9.99 | 9.20 | 9.21 | 9.21 | -7.81% | 5,595 |
| Mar 7, 2025 | 9.55 | 10.02 | 9.51 | 9.99 | 9.99 | 2.15% | 4,446 |
| Mar 6, 2025 | 10.05 | 10.05 | 9.50 | 9.78 | 9.78 | -3.83% | 7,095 |
| Mar 5, 2025 | 10.56 | 10.56 | 10.17 | 10.17 | 10.17 | -4.15% | 632 |
| Mar 4, 2025 | 10.55 | 10.66 | 10.08 | 10.61 | 10.61 | -3.72% | 9,082 |
| Mar 3, 2025 | 11.19 | 11.26 | 11.02 | 11.02 | 11.02 | -2.56% | 3,591 |
| Feb 28, 2025 | 11.42 | 11.89 | 11.18 | 11.31 | 11.31 | - | 9,873 |
| Feb 27, 2025 | 11.91 | 11.91 | 11.22 | 11.31 | 11.31 | 1.07% | 1,968 |
| Feb 26, 2025 | 11.00 | 11.50 | 11.00 | 11.19 | 11.19 | 0.89% | 7,387 |
| Feb 25, 2025 | 11.50 | 11.50 | 11.00 | 11.09 | 11.09 | -3.47% | 1,060 |
| Feb 24, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 341 |
| Feb 21, 2025 | 11.53 | 11.53 | 11.49 | 11.49 | 11.49 | -1.03% | 980 |
| Feb 20, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.75% | 518 |
| Feb 19, 2025 | 11.88 | 12.00 | 11.26 | 11.41 | 11.41 | -1.08% | 13,793 |
| Feb 18, 2025 | 11.85 | 11.95 | 11.25 | 11.53 | 11.53 | -0.14% | 10,270 |
| Feb 14, 2025 | 11.49 | 12.01 | 11.40 | 11.55 | 11.55 | -1.37% | 18,989 |
| Feb 13, 2025 | 11.61 | 11.84 | 11.30 | 11.71 | 11.71 | 2.90% | 51,117 |
| Feb 12, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -3.56% | 522 |
| Feb 11, 2025 | 12.49 | 12.49 | 11.40 | 11.80 | 11.80 | 2.61% | 2,762 |
| Feb 10, 2025 | 11.82 | 11.82 | 11.50 | 11.50 | 11.50 | -2.95% | 1,281 |
| Feb 7, 2025 | 11.67 | 11.85 | 11.50 | 11.85 | 11.85 | 2.95% | 1,846 |
| Feb 6, 2025 | 12.06 | 12.06 | 11.51 | 11.51 | 11.51 | -4.80% | 2,848 |
| Feb 5, 2025 | 11.80 | 12.09 | 11.80 | 12.09 | 12.09 | - | 1,546 |
| Feb 4, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% | 136 |
| Feb 3, 2025 | 12.20 | 12.66 | 11.51 | 12.10 | 12.10 | 0.03% | 3,499 |
| Jan 31, 2025 | 12.20 | 12.20 | 11.83 | 12.10 | 12.10 | 2.92% | 14,422 |
| Jan 30, 2025 | 11.65 | 11.75 | 11.54 | 11.75 | 11.75 | 1.69% | 5,061 |
| Jan 29, 2025 | 11.74 | 11.74 | 11.50 | 11.56 | 11.56 | -2.05% | 3,427 |
| Jan 28, 2025 | 12.12 | 12.12 | 11.70 | 11.80 | 11.80 | -0.17% | 14,814 |
| Jan 27, 2025 | 11.94 | 12.13 | 11.50 | 11.82 | 11.82 | -0.97% | 10,195 |
| Jan 24, 2025 | 12.14 | 12.14 | 11.78 | 11.94 | 11.94 | -1.62% | 4,769 |
| Jan 23, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -3.71% | 4,261 |
| Jan 22, 2025 | 12.89 | 13.03 | 12.60 | 12.60 | 12.60 | -3.74% | 50,906 |