Mexco Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	10.40	11.22	10.05	10.65	10.65	-3.62%	19,781
Feb 19, 2026	10.83	11.85	10.80	11.05	11.05	-1.09%	14,942
Feb 18, 2026	10.30	11.69	10.26	11.17	11.17	11.50%	23,295
Feb 17, 2026	9.88	10.17	9.88	10.02	10.02	-4.11%	1,931
Feb 13, 2026	10.40	10.45	10.40	10.45	10.45	0.87%	1,478
Feb 12, 2026	10.03	10.72	10.03	10.36	10.36	-3.18%	5,940
Feb 11, 2026	10.68	10.79	10.64	10.70	10.70	-5.73%	2,195
Feb 10, 2026	11.23	11.40	10.98	11.35	11.35	3.18%	4,602
Feb 9, 2026	10.13	11.00	10.13	11.00	11.00	7.74%	6,720
Feb 6, 2026	10.47	11.10	9.99	10.21	10.21	-2.67%	5,190
Feb 5, 2026	10.31	10.49	8.65	10.49	10.49	-2.42%	18,687
Feb 4, 2026	12.12	12.13	10.59	10.75	10.75	-2.27%	13,052
Feb 3, 2026	10.06	11.39	10.06	11.00	11.00	4.66%	5,354
Jan 30, 2026	11.50	11.80	10.51	10.51	10.51	-6.99%	7,315
Jan 29, 2026	11.86	12.20	11.22	11.30	11.30	-1.48%	24,617
Jan 28, 2026	11.27	11.47	10.50	11.47	11.47	3.33%	8,157
Jan 27, 2026	10.71	11.42	10.28	11.10	11.10	13.15%	37,728
Jan 26, 2026	10.70	10.70	9.81	9.81	9.81	-3.85%	9,126
Jan 23, 2026	11.04	11.72	10.20	10.20	10.20	-1.85%	12,500
Jan 22, 2026	9.91	10.40	9.91	10.40	10.40	1.02%	3,502
Jan 21, 2026	10.73	10.73	10.00	10.29	10.29	0.19%	2,729
Jan 20, 2026	10.10	10.28	9.54	10.27	10.27	1.68%	3,082
Jan 16, 2026	10.50	10.50	10.01	10.10	10.10	0.80%	3,278
Jan 15, 2026	9.82	10.40	9.54	10.02	10.02	-7.22%	19,898
Jan 14, 2026	10.58	11.98	10.00	10.80	10.80	-0.83%	45,499
Jan 13, 2026	10.93	13.94	9.74	10.89	10.89	0.51%	113,718
Jan 12, 2026	10.14	10.84	10.14	10.84	10.84	1.74%	3,309
Jan 9, 2026	10.80	11.13	10.25	10.65	10.65	-1.39%	2,889
Jan 8, 2026	11.00	12.39	10.05	10.80	10.80	-2.67%	47,007
Jan 7, 2026	10.95	11.57	10.50	11.10	11.10	3.22%	6,321
Jan 6, 2026	10.66	10.75	10.30	10.75	10.75	0.84%	3,426
Jan 5, 2026	9.96	10.66	9.61	10.66	10.66	7.03%	7,436
Jan 2, 2026	9.96	9.96	9.96	9.96	9.96	0.50%	594
Dec 31, 2025	9.85	10.04	9.49	9.91	9.91	-4.57%	4,296
Dec 30, 2025	9.85	10.39	9.85	10.39	10.39	-1.56%	512
Dec 29, 2025	10.55	10.55	10.55	10.55	10.55	-1.15%	979
Dec 26, 2025	10.52	10.80	9.85	10.67	10.67	8.69%	2,534
Dec 24, 2025	9.80	10.39	9.80	9.82	9.82	-5.30%	2,161
Dec 23, 2025	10.40	10.40	10.37	10.37	10.37	-0.38%	849
Dec 22, 2025	10.01	10.48	10.01	10.41	10.41	4.65%	5,071
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