Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.95
+0.34 (3.51%)
Dec 19, 2025, 4:00 PM EST - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.99 | 9.99 | 9.84 | 9.95 | 9.95 | 3.51% | 1,368 |
| Dec 18, 2025 | 10.26 | 10.26 | 9.61 | 9.61 | 9.61 | -7.60% | 1,972 |
| Dec 17, 2025 | 10.49 | 10.49 | 9.79 | 10.40 | 10.40 | 3.48% | 5,093 |
| Dec 16, 2025 | 9.76 | 10.20 | 9.76 | 10.05 | 10.05 | 1.52% | 2,822 |
| Dec 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | 868 |
| Dec 12, 2025 | 9.45 | 10.49 | 9.45 | 10.20 | 10.20 | 4.08% | 6,358 |
| Dec 11, 2025 | 9.32 | 9.90 | 8.88 | 9.80 | 9.80 | 3.05% | 2,700 |
| Dec 10, 2025 | 8.93 | 9.80 | 8.92 | 9.51 | 9.51 | 8.62% | 11,953 |
| Dec 9, 2025 | 8.52 | 8.87 | 8.52 | 8.76 | 8.75 | 4.23% | 4,518 |
| Dec 8, 2025 | 9.18 | 9.30 | 8.36 | 8.40 | 8.40 | -8.24% | 20,743 |
| Dec 5, 2025 | 8.90 | 9.25 | 8.70 | 9.15 | 9.15 | 2.95% | 3,555 |
| Dec 4, 2025 | 8.79 | 8.89 | 8.72 | 8.89 | 8.89 | 1.62% | 1,482 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.11% | 470 |
| Dec 2, 2025 | 8.65 | 8.80 | 8.65 | 8.74 | 8.74 | 0.34% | 4,064 |
| Dec 1, 2025 | 8.69 | 9.03 | 8.65 | 8.71 | 8.71 | -2.46% | 2,875 |
| Nov 26, 2025 | 8.65 | 8.93 | 8.65 | 8.93 | 8.93 | 0.15% | 639 |
| Nov 25, 2025 | 8.53 | 8.92 | 8.53 | 8.92 | 8.92 | 4.35% | 726 |
| Nov 24, 2025 | 8.66 | 8.66 | 8.50 | 8.55 | 8.55 | -1.78% | 992 |
| Nov 21, 2025 | 8.66 | 8.75 | 8.65 | 8.70 | 8.70 | -0.57% | 1,627 |
| Nov 20, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.34% | 6,186 |
| Nov 19, 2025 | 8.80 | 8.90 | 8.78 | 8.78 | 8.78 | -1.90% | 3,482 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -2.89% | 3,123 |
| Nov 17, 2025 | 9.48 | 9.48 | 9.22 | 9.22 | 9.22 | 2.74% | 1,268 |
| Nov 14, 2025 | 9.19 | 9.37 | 8.81 | 8.97 | 8.97 | -1.43% | 8,982 |
| Nov 13, 2025 | 9.64 | 9.70 | 8.90 | 9.10 | 9.10 | -3.84% | 12,065 |
| Nov 12, 2025 | 8.90 | 9.46 | 8.90 | 9.46 | 9.46 | 5.14% | 4,864 |
| Nov 11, 2025 | 8.55 | 9.58 | 8.55 | 9.00 | 9.00 | -5.26% | 3,792 |
| Nov 10, 2025 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | 5.91% | 1,970 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | -0.11% | 2,658 |
| Nov 6, 2025 | 8.76 | 9.40 | 8.76 | 8.98 | 8.98 | -5.37% | 5,199 |
| Nov 4, 2025 | 8.99 | 9.49 | 8.99 | 9.49 | 9.49 | - | 2,957 |
| Nov 3, 2025 | 9.60 | 9.80 | 9.49 | 9.49 | 9.49 | 3.15% | 3,237 |
| Oct 31, 2025 | 8.90 | 9.40 | 8.90 | 9.20 | 9.20 | 2.22% | 3,851 |
| Oct 30, 2025 | 9.20 | 9.40 | 9.00 | 9.00 | 9.00 | -7.88% | 3,321 |
| Oct 29, 2025 | 9.23 | 9.77 | 9.00 | 9.77 | 9.77 | 1.77% | 1,453 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 431 |
| Oct 27, 2025 | 9.40 | 9.80 | 9.21 | 9.60 | 9.60 | 4.46% | 1,914 |
| Oct 24, 2025 | 9.59 | 9.59 | 9.17 | 9.19 | 9.19 | -3.26% | 7,369 |
| Oct 23, 2025 | 9.80 | 9.80 | 9.15 | 9.50 | 9.50 | 5.56% | 7,654 |
| Oct 22, 2025 | 8.51 | 9.47 | 8.51 | 9.00 | 9.00 | 0.11% | 8,985 |
| Oct 21, 2025 | 9.25 | 9.41 | 8.95 | 8.99 | 8.99 | -2.28% | 15,103 |
| Oct 20, 2025 | 9.50 | 9.57 | 9.20 | 9.20 | 9.20 | -2.44% | 2,603 |
| 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 |