Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.30
-0.15 (-1.64%)
May 15, 2026, 4:00 PM EDT - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.55 | 9.66 | 9.30 | 9.30 | 9.30 | -1.64% | 14,521 |
| May 14, 2026 | 9.38 | 9.45 | 9.20 | 9.45 | 9.45 | 2.94% | 5,456 |
| May 13, 2026 | 9.38 | 9.46 | 9.18 | 9.18 | 9.18 | -2.34% | 2,921 |
| May 12, 2026 | 9.56 | 9.56 | 9.15 | 9.40 | 9.40 | -1.67% | 6,491 |
| May 11, 2026 | 9.24 | 9.56 | 9.10 | 9.56 | 9.56 | 3.37% | 9,709 |
| May 8, 2026 | 10.00 | 10.00 | 9.15 | 9.25 | 9.25 | -1.51% | 16,297 |
| May 7, 2026 | 9.47 | 9.58 | 9.30 | 9.39 | 9.39 | -0.84% | 23,687 |
| May 6, 2026 | 9.16 | 9.86 | 9.16 | 9.47 | 9.47 | -0.78% | 7,133 |
| May 5, 2026 | 10.12 | 10.12 | 9.54 | 9.54 | 9.54 | -5.97% | 2,390 |
| May 4, 2026 | 9.71 | 10.50 | 9.47 | 10.15 | 10.15 | 7.41% | 7,501 |
| May 1, 2026 | 9.88 | 9.97 | 9.45 | 9.45 | 9.45 | -4.16% | 5,683 |
| Apr 30, 2026 | 9.42 | 9.94 | 9.42 | 9.86 | 9.86 | 1.08% | 5,458 |
| Apr 29, 2026 | 9.18 | 9.76 | 9.16 | 9.76 | 9.76 | 7.79% | 25,639 |
| Apr 28, 2026 | 9.20 | 9.41 | 9.02 | 9.05 | 9.05 | -1.58% | 11,436 |
| Apr 27, 2026 | 9.45 | 9.45 | 9.02 | 9.20 | 9.20 | -0.27% | 27,832 |
| Apr 24, 2026 | 9.29 | 9.33 | 9.09 | 9.22 | 9.22 | -0.75% | 3,952 |
| 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% | 24,053 |
| 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% | 23,906 |
| 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% | 7,622 |
| Apr 14, 2026 | 9.12 | 9.15 | 9.00 | 9.00 | 9.00 | -1.85% | 11,369 |
| Apr 13, 2026 | 9.60 | 9.63 | 9.16 | 9.17 | 9.17 | -2.55% | 10,757 |
| Apr 10, 2026 | 9.24 | 9.41 | 9.16 | 9.41 | 9.41 | 1.73% | 5,077 |
| 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% | 24,405 |
| Apr 7, 2026 | 9.64 | 10.17 | 9.51 | 9.51 | 9.51 | 1.17% | 34,966 |
| 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% | 39,629 |
| 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% | 22,342 |
| 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% | 40,107 |
| Mar 26, 2026 | 11.24 | 12.00 | 11.00 | 11.07 | 11.07 | 0.73% | 35,444 |
| 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 |