Mexco Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	9.29	9.33	9.09	9.22	9.22	-0.75%	2,947
Apr 23, 2026	9.51	9.65	9.09	9.29	9.29	-3.13%	14,126
Apr 22, 2026	9.47	9.59	9.33	9.59	9.59	1.05%	6,006
Apr 21, 2026	8.97	9.60	8.95	9.49	9.49	4.63%	24,013
Apr 20, 2026	9.10	9.23	8.90	9.07	9.07	-0.06%	5,659
Apr 17, 2026	9.00	9.32	8.80	9.08	9.08	-0.71%	23,901
Apr 16, 2026	9.10	9.34	8.90	9.14	9.14	0.33%	26,606
Apr 15, 2026	8.98	9.36	8.92	9.11	9.11	1.22%	7,599
Apr 14, 2026	9.12	9.15	9.00	9.00	9.00	-1.85%	11,368
Apr 13, 2026	9.60	9.63	9.16	9.17	9.17	-2.55%	10,747
Apr 10, 2026	9.24	9.41	9.16	9.41	9.41	1.73%	5,076
Apr 9, 2026	9.28	9.45	9.12	9.25	9.25	1.43%	9,506
Apr 8, 2026	8.99	9.40	8.81	9.12	9.12	-4.10%	24,311
Apr 7, 2026	9.64	10.17	9.51	9.51	9.51	1.17%	31,486
Apr 6, 2026	9.86	9.96	9.40	9.40	9.40	-2.69%	30,275
Apr 2, 2026	10.06	10.38	9.59	9.66	9.66	0.84%	39,098
Apr 1, 2026	10.04	10.04	9.08	9.58	9.58	-6.26%	37,285
Mar 31, 2026	10.80	10.80	10.21	10.22	10.22	-3.86%	22,139
Mar 30, 2026	11.08	11.25	10.63	10.63	10.63	-4.06%	16,016
Mar 27, 2026	11.49	11.50	10.80	11.08	11.08	0.09%	40,080
Mar 26, 2026	11.24	12.00	11.00	11.07	11.07	0.73%	35,404
Mar 25, 2026	10.80	11.02	10.32	10.99	10.99	0.55%	24,035
Mar 24, 2026	11.22	11.76	10.93	10.93	10.93	-0.36%	14,952
Mar 23, 2026	11.01	11.67	10.71	10.97	10.97	-6.56%	16,135
Mar 20, 2026	11.22	11.98	11.01	11.74	11.74	2.26%	38,530
Mar 19, 2026	11.62	12.02	11.08	11.48	11.48	-	37,681
Mar 18, 2026	11.45	12.15	11.00	11.48	11.48	4.65%	35,750
Mar 17, 2026	11.70	12.14	10.75	10.97	10.97	-4.61%	50,498
Mar 16, 2026	12.15	12.40	11.16	11.50	11.50	-4.96%	36,273
Mar 13, 2026	12.10	12.50	11.30	12.10	12.10	-1.22%	45,068
Mar 12, 2026	12.13	13.17	11.76	12.25	12.25	3.81%	65,063
Mar 11, 2026	11.45	12.33	11.45	11.80	11.80	3.06%	46,655
Mar 10, 2026	12.29	12.41	10.31	11.45	11.45	-6.83%	99,929
Mar 9, 2026	16.15	16.15	12.17	12.29	12.29	-19.14%	146,964
Mar 6, 2026	15.50	16.00	13.00	15.20	15.20	15.85%	245,330
Mar 5, 2026	11.32	15.19	11.32	13.12	13.12	21.48%	258,600
Mar 4, 2026	11.64	13.00	10.80	10.80	10.80	-15.69%	66,795
Mar 3, 2026	13.49	16.48	12.31	12.81	12.81	0.87%	266,373
Mar 2, 2026	12.51	12.72	11.18	12.70	12.70	13.39%	105,100
Feb 27, 2026	10.82	11.42	10.70	11.20	11.20	3.61%	34,779
Feb 26, 2026	10.58	11.08	10.58	10.81	10.81	2.85%	14,100
Feb 25, 2026	10.98	10.98	10.51	10.51	10.51	-1.31%	890
Feb 24, 2026	10.50	10.75	10.50	10.65	10.65	-0.48%	2,894
Feb 23, 2026	10.65	11.02	10.50	10.70	10.70	0.47%	7,594
Feb 20, 2026	10.40	11.22	10.05	10.65	10.65	-3.62%	20,181
Feb 19, 2026	10.83	11.85	10.80	11.05	11.05	-1.09%	14,943
Feb 18, 2026	10.30	11.69	10.26	11.17	11.17	11.50%	23,401
Feb 17, 2026	9.88	10.17	9.88	10.02	10.02	-4.11%	1,934
Feb 13, 2026	10.40	10.45	10.40	10.45	10.45	0.87%	1,584
Feb 12, 2026	10.03	10.72	10.03	10.36	10.36	-3.18%	5,940