Mexco Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2025	11.85	13.49	11.85	13.09	13.09	10.37%	34,274
Jan 17, 2025	11.63	12.43	11.63	11.86	11.86	-1.25%	7,995
Jan 16, 2025	12.56	12.56	11.35	12.01	12.01	-5.06%	4,097
Jan 15, 2025	12.81	12.90	12.10	12.65	12.65	0.35%	12,423
Jan 14, 2025	13.40	13.40	12.50	12.61	12.61	-4.72%	21,925
Jan 13, 2025	12.65	13.23	12.27	13.23	13.23	3.52%	25,505
Jan 10, 2025	12.87	14.11	12.78	12.78	12.78	-3.01%	6,548
Jan 8, 2025	12.10	13.18	12.00	13.18	13.18	8.53%	41,779
Jan 7, 2025	12.01	12.24	11.68	12.14	12.14	0.74%	12,273
Jan 6, 2025	11.75	12.05	11.11	12.05	12.05	4.61%	90,754
Jan 3, 2025	11.47	11.54	11.37	11.52	11.52	-0.43%	20,530
Jan 2, 2025	11.41	11.91	11.41	11.57	11.57	2.57%	2,286
Dec 31, 2024	10.90	11.28	10.90	11.28	11.28	5.92%	11,842
Dec 30, 2024	10.64	11.24	10.63	10.65	10.65	-2.11%	7,999
Dec 27, 2024	10.87	10.90	10.86	10.88	10.88	-0.09%	2,095
Dec 26, 2024	10.84	11.04	10.56	10.89	10.89	-0.91%	93,779
Dec 24, 2024	10.99	10.99	10.99	10.99	10.99	-	273
Dec 23, 2024	10.55	11.00	10.55	10.99	10.99	-1.87%	3,467
Dec 20, 2024	10.72	11.23	10.65	11.20	11.20	2.56%	63,456
Dec 19, 2024	11.02	11.16	10.62	10.92	10.92	-1.80%	12,726
Dec 18, 2024	11.10	11.29	10.91	11.12	11.12	-2.03%	33,522
Dec 17, 2024	11.49	11.49	11.20	11.35	11.35	-0.61%	5,530
Dec 16, 2024	11.01	11.42	10.89	11.42	11.42	-0.70%	1,664
Dec 13, 2024	10.99	11.50	10.88	11.50	11.50	2.40%	3,535
Dec 12, 2024	11.20	11.34	11.10	11.23	11.23	-2.16%	7,395
Dec 11, 2024	11.32	11.48	11.32	11.48	11.48	1.94%	1,676
Dec 10, 2024	11.90	11.90	11.25	11.26	11.26	-2.60%	7,579
Dec 9, 2024	12.00	12.00	11.50	11.56	11.56	-2.12%	3,007
Dec 6, 2024	11.50	12.00	11.45	11.81	11.81	1.73%	6,194
Dec 5, 2024	11.80	11.80	11.61	11.61	11.61	-1.62%	6,091
Dec 4, 2024	11.74	12.00	11.55	11.80	11.80	-0.42%	4,032
Dec 3, 2024	11.89	11.92	11.60	11.85	11.85	3.04%	24,473
Dec 2, 2024	12.00	12.15	11.40	11.50	11.50	-2.62%	8,237
Nov 29, 2024	11.81	11.81	11.81	11.81	11.81	0.08%	429
Nov 27, 2024	12.21	12.25	11.80	11.80	11.80	-2.36%	3,629
Nov 26, 2024	11.75	12.16	11.75	12.09	12.09	0.96%	8,743
Nov 25, 2024	11.85	12.15	11.85	11.97	11.97	-1.24%	3,450
Nov 22, 2024	12.20	12.25	12.12	12.12	12.12	0.50%	1,622
Nov 21, 2024	12.04	12.34	12.04	12.06	12.06	-1.23%	8,831
Nov 20, 2024	11.75	12.24	11.75	12.21	12.21	0.74%	1,950
Nov 19, 2024	11.82	12.12	11.82	12.12	12.12	2.71%	923
Nov 18, 2024	12.02	12.14	11.78	11.80	11.80	-2.94%	7,035
Nov 15, 2024	12.95	13.10	12.16	12.16	12.16	-3.43%	7,372
Nov 14, 2024	12.42	13.36	12.10	12.59	12.59	1.37%	19,734
Nov 13, 2024	12.06	12.91	12.01	12.42	12.42	0.57%	15,646
Nov 12, 2024	12.28	12.35	12.01	12.35	12.35	0.82%	5,397
Nov 11, 2024	12.12	12.30	11.70	12.25	12.25	2.95%	27,901
Nov 8, 2024	11.84	12.10	11.72	11.90	11.90	2.14%	27,627
Nov 7, 2024	12.24	12.24	11.65	11.65	11.65	-4.12%	13,133
Nov 6, 2024	11.78	12.15	11.78	12.15	12.15	-0.65%	3,967
Nov 5, 2024	11.89	12.32	11.87	12.23	12.23	4.35%	9,067
Nov 4, 2024	11.99	11.99	11.51	11.72	11.72	1.91%	7,819
Nov 1, 2024	11.71	11.79	11.50	11.50	11.50	-2.13%	1,060
Oct 31, 2024	11.47	11.92	11.42	11.75	11.75	-1.17%	16,097
Oct 30, 2024	11.87	11.89	11.87	11.89	11.89	-0.23%	1,090
Oct 29, 2024	11.95	11.95	11.76	11.92	11.92	-2.09%	3,059
Oct 28, 2024	11.77	12.18	11.40	12.17	12.17	-0.57%	5,810
Oct 25, 2024	12.22	12.53	11.90	12.24	12.24	1.83%	10,249
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