Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
8.16
+0.10 (1.24%)
Jul 23, 2025, 1:55 PM - Market open
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.80% | 1,497 |
| Jul 21, 2025 | 8.24 | 8.24 | 8.21 | 8.21 | 8.21 | 5.10% | 2,332 |
| Jul 18, 2025 | 8.03 | 8.23 | 7.81 | 7.81 | 7.81 | -1.01% | 2,536 |
| Jul 17, 2025 | 8.15 | 8.20 | 7.86 | 7.89 | 7.89 | 0.64% | 3,763 |
| Jul 16, 2025 | 8.01 | 8.01 | 7.80 | 7.84 | 7.84 | -2.00% | 5,105 |
| Jul 15, 2025 | 8.55 | 8.55 | 7.95 | 8.00 | 8.00 | -4.31% | 7,049 |
| Jul 14, 2025 | 8.64 | 8.78 | 8.36 | 8.36 | 8.36 | -2.34% | 4,451 |
| Jul 11, 2025 | 8.26 | 8.81 | 8.26 | 8.56 | 8.56 | 2.03% | 2,407 |
| Jul 10, 2025 | 8.37 | 8.42 | 8.37 | 8.39 | 8.39 | -0.71% | 1,668 |
| Jul 9, 2025 | 8.43 | 8.48 | 8.42 | 8.45 | 8.45 | 0.48% | 1,654 |
| Jul 8, 2025 | 8.55 | 8.70 | 8.26 | 8.41 | 8.41 | -1.18% | 6,055 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.51 | 8.51 | 8.51 | -5.44% | 12,784 |
| Jul 3, 2025 | 9.07 | 9.28 | 8.87 | 9.00 | 9.00 | -2.28% | 24,517 |
| Jul 2, 2025 | 8.93 | 9.23 | 8.82 | 9.21 | 9.21 | - | 12,602 |
| Jul 1, 2025 | 8.96 | 9.21 | 8.90 | 9.21 | 9.21 | 3.83% | 6,701 |
| Jun 30, 2025 | 9.22 | 9.38 | 8.80 | 8.87 | 8.87 | -2.74% | 16,369 |
| Jun 27, 2025 | 9.00 | 9.40 | 9.00 | 9.12 | 9.12 | -3.18% | 8,300 |
| 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 |