Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
10.74
-0.30 (-2.72%)
At close: Sep 9, 2026, 4:00 PM EDT
11.19
+0.45 (4.19%)
After-hours: Sep 9, 2026, 8:00 PM EDT
Mexco Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 11.11 | 11.19 | 10.60 | 10.74 | 10.74 | -2.72% | 83,707 |
| Sep 8, 2026 | 11.28 | 11.38 | 10.41 | 11.04 | 11.04 | 0.18% | 293,476 |
| Sep 4, 2026 | 10.46 | 11.32 | 10.22 | 11.02 | 11.02 | 3.77% | 341,649 |
| Sep 3, 2026 | 10.00 | 10.71 | 10.00 | 10.62 | 10.62 | 6.73% | 480,004 |
| Sep 2, 2026 | 10.24 | 10.29 | 9.78 | 9.95 | 9.95 | 5.69% | 194,977 |
| Sep 1, 2026 | 10.06 | 10.06 | 9.14 | 9.42 | 9.41 | -7.25% | 5,608 |
| Aug 31, 2026 | 9.97 | 10.27 | 9.87 | 10.15 | 10.15 | 3.36% | 4,408 |
| Aug 28, 2026 | 9.75 | 9.82 | 9.26 | 9.82 | 9.82 | 0.92% | 7,216 |
| Aug 27, 2026 | 9.90 | 10.01 | 9.31 | 9.73 | 9.73 | -0.51% | 21,421 |
| Aug 26, 2026 | 9.53 | 10.13 | 9.27 | 9.78 | 9.78 | 2.09% | 30,284 |
| Aug 25, 2026 | 9.55 | 9.66 | 8.65 | 9.58 | 9.58 | -1.14% | 16,380 |
| Aug 24, 2026 | 9.87 | 9.90 | 9.00 | 9.69 | 9.69 | 2.11% | 23,705 |
| Aug 21, 2026 | 9.30 | 9.88 | 9.20 | 9.49 | 9.49 | -3.95% | 8,682 |
| Aug 20, 2026 | 9.99 | 10.19 | 9.65 | 9.88 | 9.88 | 0.10% | 16,561 |
| Aug 19, 2026 | 9.06 | 9.87 | 9.01 | 9.87 | 9.87 | 8.34% | 17,146 |
| Aug 18, 2026 | 9.10 | 9.23 | 8.89 | 9.11 | 9.11 | 1.11% | 2,536 |
| Aug 17, 2026 | 9.31 | 9.77 | 9.01 | 9.01 | 9.01 | -3.22% | 68,448 |
| Aug 14, 2026 | 9.44 | 9.44 | 9.10 | 9.31 | 9.31 | -1.43% | 2,136 |
| Aug 13, 2026 | 9.90 | 10.00 | 9.09 | 9.45 | 9.45 | -3.33% | 12,161 |
| Aug 12, 2026 | 9.72 | 10.01 | 9.72 | 9.77 | 9.77 | 2.84% | 3,549 |
| Aug 11, 2026 | 9.50 | 9.54 | 9.50 | 9.50 | 9.50 | 0.32% | 4,947 |
| Aug 10, 2026 | 9.31 | 9.47 | 9.31 | 9.47 | 9.47 | 1.67% | 2,482 |
| Aug 7, 2026 | 9.41 | 9.41 | 9.31 | 9.31 | 9.31 | -1.49% | 602 |
| Aug 6, 2026 | 10.17 | 10.17 | 9.24 | 9.46 | 9.46 | 0.37% | 1,591 |
| Aug 5, 2026 | 9.00 | 10.32 | 8.81 | 9.42 | 9.42 | 6.80% | 126,754 |
| Aug 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | 844 |
| Aug 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% | 656 |
| Jul 31, 2026 | 9.08 | 9.15 | 8.68 | 8.68 | 8.68 | -1.48% | 1,714 |
| Jul 30, 2026 | 8.85 | 9.20 | 8.81 | 8.81 | 8.81 | 2.92% | 4,270 |
| Jul 29, 2026 | 8.95 | 9.00 | 8.56 | 8.56 | 8.56 | -2.17% | 4,424 |
| Jul 28, 2026 | 8.41 | 8.75 | 8.41 | 8.75 | 8.75 | -2.51% | 1,806 |
| Jul 27, 2026 | 9.16 | 9.37 | 8.58 | 8.98 | 8.98 | -1.97% | 6,613 |
| Jul 24, 2026 | 9.37 | 9.55 | 9.04 | 9.16 | 9.16 | -0.49% | 1,697 |
| Jul 23, 2026 | 9.41 | 9.49 | 9.06 | 9.20 | 9.20 | -1.29% | 13,083 |
| Jul 22, 2026 | 9.23 | 9.62 | 8.75 | 9.32 | 9.32 | 0.98% | 27,270 |
| Jul 21, 2026 | 9.34 | 9.34 | 9.05 | 9.23 | 9.23 | 0.11% | 2,704 |
| Jul 20, 2026 | 8.70 | 9.22 | 8.70 | 9.22 | 9.22 | 4.89% | 8,939 |
| Jul 17, 2026 | 8.60 | 8.98 | 8.60 | 8.79 | 8.79 | 2.21% | 6,413 |
| Jul 16, 2026 | 8.57 | 8.98 | 8.31 | 8.60 | 8.60 | 0.23% | 8,589 |
| Jul 15, 2026 | 8.46 | 8.66 | 8.16 | 8.58 | 8.58 | 1.54% | 8,767 |
| Jul 14, 2026 | 8.66 | 8.66 | 8.04 | 8.45 | 8.45 | -1.05% | 3,692 |
| Jul 13, 2026 | 8.13 | 8.80 | 8.13 | 8.54 | 8.54 | 2.15% | 19,313 |
| Jul 10, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 2,465 |
| Jul 9, 2026 | 8.23 | 8.36 | 7.83 | 8.36 | 8.36 | 1.58% | 5,275 |
| Jul 8, 2026 | 8.24 | 8.51 | 8.11 | 8.23 | 8.23 | 1.60% | 11,994 |
| Jul 7, 2026 | 7.85 | 8.12 | 7.83 | 8.10 | 8.10 | 1.00% | 7,959 |
| Jul 6, 2026 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | -1.46% | 2,557 |
| Jul 2, 2026 | 7.81 | 8.14 | 7.80 | 8.14 | 8.14 | 1.74% | 2,470 |
| Jul 1, 2026 | 7.73 | 8.00 | 7.51 | 8.00 | 8.00 | 6.97% | 8,951 |
| Jun 30, 2026 | 7.32 | 7.80 | 7.32 | 7.48 | 7.48 | 2.31% | 2,574 |