Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
6.70
-0.20 (-2.90%)
Apr 22, 2025, 9:30 AM EDT - Market open

Mexco Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20256.956.956.216.806.801.49%5,383
Apr 22, 20256.826.826.506.706.70-2.90%2,217
Apr 21, 20256.346.906.316.906.90-1.54%2,494
Apr 17, 20256.897.106.547.017.011.93%5,987
Apr 16, 20256.807.146.766.886.880.95%4,310
Apr 15, 20256.416.906.416.816.81-2.16%2,662
Apr 14, 20257.027.026.666.966.96-1.42%5,271
Apr 11, 20257.207.205.897.067.06-1.94%23,616
Apr 10, 20257.667.667.157.207.20-4.00%9,224
Apr 9, 20257.558.027.227.507.50-8.65%18,330
Apr 8, 20257.7810.157.418.218.2110.80%82,989
Apr 7, 20257.017.427.017.417.41-0.13%949
Apr 4, 20257.387.426.807.427.420.47%2,336
Apr 3, 20257.157.397.157.397.39-1.93%1,349
Apr 2, 20257.797.907.417.537.53-2.46%5,290
Apr 1, 20258.388.387.727.727.72-5.51%2,636
Mar 31, 20258.178.178.178.178.17-684
Mar 28, 20257.908.347.558.178.17-0.61%3,591
Mar 27, 20257.908.227.908.228.222.62%1,007
Mar 26, 20257.908.417.908.018.01-1.23%2,389
Mar 25, 20258.508.548.118.118.11-5.04%4,444
Mar 24, 20259.109.108.008.548.541.67%9,585
Mar 21, 20259.499.498.358.408.40-7.53%19,135
Mar 20, 20259.089.089.089.089.08-7.21%428
Mar 19, 20259.169.799.169.799.792.53%7,638
Mar 18, 20258.919.598.919.559.550.61%1,242
Mar 17, 20258.829.498.809.499.490.41%9,611
Mar 14, 20258.819.508.819.459.452.73%2,551
Mar 13, 20259.109.209.009.209.203.37%2,893
Mar 12, 20259.079.198.888.908.90-0.89%7,692
Mar 11, 20259.269.308.968.988.98-2.50%4,146
Mar 10, 20259.619.999.209.219.21-7.81%5,595
Mar 7, 20259.5510.029.519.999.992.15%4,446
Mar 6, 202510.0510.059.509.789.78-3.83%7,095
Mar 5, 202510.5610.5610.1710.1710.17-4.15%632
Mar 4, 202510.5510.6610.0810.6110.61-3.72%9,082
Mar 3, 202511.1911.2611.0211.0211.02-2.56%3,591
Feb 28, 202511.4211.8911.1811.3111.31-9,873
Feb 27, 202511.9111.9111.2211.3111.311.07%1,968
Feb 26, 202511.0011.5011.0011.1911.190.89%7,387
Feb 25, 202511.5011.5011.0011.0911.09-3.47%1,060
Feb 24, 202511.4911.4911.4911.4911.49-341
Feb 21, 202511.5311.5311.4911.4911.49-1.03%980
Feb 20, 202511.6111.6111.6111.6111.611.75%518
Feb 19, 202511.8812.0011.2611.4111.41-1.08%13,793
Feb 18, 202511.8511.9511.2511.5311.53-0.14%10,270
Feb 14, 202511.4912.0111.4011.5511.55-1.37%18,989
Feb 13, 202511.6111.8411.3011.7111.712.90%51,117
Feb 12, 202511.3811.3811.3811.3811.38-3.56%522
Feb 11, 202512.4912.4911.4011.8011.802.61%2,762