Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.12
-0.30 (-3.18%)
Jun 27, 2025, 4:00 PM - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.00 | 9.40 | 9.00 | 9.12 | 9.12 | -3.18% | 7,780 |
| Jun 26, 2025 | 9.09 | 9.58 | 8.82 | 9.42 | 9.42 | -1.46% | 15,973 |
| Jun 25, 2025 | 9.35 | 14.01 | 8.76 | 9.56 | 9.56 | -1.70% | 94,380 |
| Jun 24, 2025 | 10.17 | 10.17 | 8.80 | 9.73 | 9.73 | -14.39% | 66,764 |
| Jun 23, 2025 | 13.97 | 14.89 | 11.01 | 11.36 | 11.36 | -0.32% | 131,690 |
| Jun 20, 2025 | 12.46 | 12.80 | 10.27 | 11.40 | 11.40 | -13.07% | 35,333 |
| Jun 18, 2025 | 14.74 | 15.90 | 11.99 | 13.11 | 13.11 | -7.74% | 141,122 |
| Jun 17, 2025 | 11.00 | 16.00 | 10.12 | 14.21 | 14.21 | 30.13% | 494,365 |
| Jun 16, 2025 | 11.60 | 11.60 | 9.70 | 10.92 | 10.92 | -8.31% | 216,115 |
| Jun 13, 2025 | 9.35 | 14.03 | 9.35 | 11.91 | 11.91 | 40.45% | 444,353 |
| Jun 12, 2025 | 7.52 | 8.49 | 7.52 | 8.48 | 8.48 | 6.13% | 22,247 |
| Jun 11, 2025 | 7.15 | 7.99 | 7.09 | 7.99 | 7.99 | 18.37% | 7,623 |
| Jun 10, 2025 | 7.02 | 7.31 | 6.75 | 6.75 | 6.75 | -2.88% | 17,820 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | 635 |
| Jun 6, 2025 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 3.26% | 837 |
| Jun 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 989 |
| Jun 4, 2025 | 6.93 | 6.93 | 6.75 | 6.75 | 6.75 | -2.53% | 2,369 |
| Jun 3, 2025 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | -0.79% | 737 |
| Jun 2, 2025 | 6.79 | 6.98 | 6.79 | 6.98 | 6.98 | 2.80% | 1,717 |
| May 30, 2025 | 6.95 | 6.95 | 6.79 | 6.79 | 6.69 | -1.59% | 744 |
| May 29, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.80 | -0.72% | 909 |
| May 28, 2025 | 7.10 | 7.10 | 6.80 | 6.95 | 6.85 | 1.47% | 2,162 |
| May 27, 2025 | 6.82 | 6.99 | 6.80 | 6.85 | 6.75 | -0.01% | 623 |
| May 23, 2025 | 6.79 | 6.95 | 6.79 | 6.85 | 6.75 | -1.72% | 2,176 |
| May 22, 2025 | 6.90 | 7.02 | 6.90 | 6.97 | 6.87 | -1.13% | 1,895 |
| May 21, 2025 | 6.85 | 7.05 | 6.81 | 7.05 | 6.95 | 0.03% | 3,481 |
| May 20, 2025 | 6.85 | 7.12 | 6.81 | 7.05 | 6.95 | 0.71% | 1,540 |
| May 19, 2025 | 6.84 | 7.26 | 6.78 | 7.00 | 6.90 | 2.16% | 1,928 |
| May 16, 2025 | 6.65 | 7.03 | 6.65 | 6.85 | 6.75 | -2.14% | 3,267 |
| May 15, 2025 | 7.19 | 7.19 | 6.97 | 7.00 | 6.90 | 6.87% | 1,590 |
| May 14, 2025 | 7.00 | 7.00 | 6.55 | 6.55 | 6.46 | -1.21% | 2,395 |
| May 13, 2025 | 6.41 | 6.86 | 6.41 | 6.63 | 6.54 | 0.84% | 1,314 |
| May 12, 2025 | 6.97 | 6.97 | 6.58 | 6.58 | 6.48 | -0.39% | 1,230 |
| May 9, 2025 | 6.70 | 6.70 | 6.43 | 6.60 | 6.51 | 2.34% | 2,166 |
| May 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.36 | 0.78% | 1,086 |
| May 7, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.31 | -0.16% | 817 |
| May 6, 2025 | 6.64 | 6.70 | 6.01 | 6.41 | 6.32 | -2.14% | 2,780 |
| May 5, 2025 | 6.70 | 6.70 | 6.50 | 6.55 | 6.46 | -0.23% | 1,143 |
| May 2, 2025 | 5.98 | 6.57 | 5.98 | 6.57 | 6.47 | 1.00% | 6,098 |
| May 1, 2025 | 6.60 | 6.75 | 6.40 | 6.50 | 6.41 | - | 7,259 |
| Apr 30, 2025 | 6.54 | 6.97 | 6.32 | 6.50 | 6.41 | -0.15% | 10,521 |
| Apr 29, 2025 | 6.65 | 6.93 | 6.51 | 6.51 | 6.42 | -1.51% | 1,164 |
| Apr 28, 2025 | 6.66 | 6.68 | 6.61 | 6.61 | 6.52 | -0.08% | 968 |
| Apr 25, 2025 | 6.75 | 7.00 | 6.50 | 6.62 | 6.52 | -1.49% | 5,178 |
| Apr 24, 2025 | 6.50 | 7.00 | 6.50 | 6.72 | 6.62 | -1.25% | 1,790 |
| Apr 23, 2025 | 6.95 | 6.95 | 6.21 | 6.80 | 6.70 | 1.49% | 5,385 |
| Apr 22, 2025 | 6.82 | 6.82 | 6.50 | 6.70 | 6.61 | -2.90% | 2,217 |
| Apr 21, 2025 | 6.34 | 6.90 | 6.31 | 6.90 | 6.80 | -1.54% | 2,494 |
| Apr 17, 2025 | 6.89 | 7.10 | 6.54 | 7.01 | 6.91 | 1.93% | 5,987 |
| Apr 16, 2025 | 6.80 | 7.14 | 6.76 | 6.88 | 6.78 | 0.95% | 4,310 |