Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.01
+0.10 (1.07%)
Nov 9, 2026, 11:32 AM EST - Market open
Mexco Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.82 | 9.01 | 8.82 | 9.01 | 9.01 | 1.07% | 821 |
| Nov 6, 2026 | 8.56 | 8.95 | 8.56 | 8.92 | 8.92 | 1.65% | 2,251 |
| Nov 5, 2026 | 8.80 | 9.21 | 8.66 | 8.77 | 8.77 | 0.57% | 7,560 |
| Nov 4, 2026 | 9.18 | 9.21 | 8.67 | 8.72 | 8.72 | -5.22% | 13,751 |
| Nov 3, 2026 | 9.59 | 9.59 | 9.07 | 9.20 | 9.20 | -1.92% | 12,369 |
| Nov 2, 2026 | 9.80 | 9.99 | 9.38 | 9.38 | 9.38 | -5.25% | 13,032 |
| Oct 30, 2026 | 10.16 | 10.25 | 9.86 | 9.90 | 9.90 | -1.98% | 80,849 |
| Oct 29, 2026 | 10.35 | 10.41 | 10.06 | 10.10 | 10.10 | -3.07% | 94,965 |
| Oct 28, 2026 | 10.19 | 10.47 | 10.13 | 10.42 | 10.42 | 1.26% | 72,790 |
| Oct 27, 2026 | 9.90 | 10.35 | 9.90 | 10.29 | 10.29 | 3.21% | 22,693 |
| Oct 26, 2026 | 9.88 | 10.53 | 9.88 | 9.97 | 9.97 | -0.60% | 31,223 |
| Oct 23, 2026 | 9.81 | 10.27 | 9.66 | 10.03 | 10.03 | 3.83% | 19,219 |
| Oct 22, 2026 | 9.95 | 10.27 | 9.65 | 9.66 | 9.66 | -1.83% | 74,228 |
| Oct 21, 2026 | 10.04 | 10.19 | 9.73 | 9.84 | 9.84 | -1.50% | 56,782 |
| Oct 20, 2026 | 10.11 | 10.46 | 9.91 | 9.99 | 9.99 | 1.73% | 49,535 |
| Oct 19, 2026 | 9.94 | 10.06 | 9.75 | 9.82 | 9.82 | -0.71% | 59,818 |
| Oct 16, 2026 | 9.98 | 9.98 | 9.64 | 9.89 | 9.89 | 1.96% | 7,890 |
| Oct 15, 2026 | 9.70 | 9.85 | 9.68 | 9.70 | 9.70 | -2.22% | 9,833 |
| Oct 14, 2026 | 9.74 | 10.00 | 9.61 | 9.92 | 9.92 | 1.22% | 30,718 |
| Oct 13, 2026 | 9.84 | 9.91 | 9.80 | 9.80 | 9.80 | 2.19% | 1,304 |
| Oct 12, 2026 | 10.07 | 10.23 | 9.59 | 9.59 | 9.59 | -6.89% | 4,194 |
| Oct 9, 2026 | 10.61 | 10.61 | 10.29 | 10.30 | 10.30 | -1.81% | 3,952 |
| Oct 8, 2026 | 10.59 | 10.85 | 10.48 | 10.49 | 10.49 | 1.89% | 5,073 |
| Oct 7, 2026 | 10.51 | 10.99 | 10.24 | 10.30 | 10.30 | -2.97% | 9,420 |
| Oct 6, 2026 | 9.87 | 10.61 | 9.80 | 10.61 | 10.61 | 9.04% | 19,290 |
| Oct 5, 2026 | 10.09 | 10.24 | 9.73 | 9.73 | 9.73 | -3.28% | 32,611 |
| Oct 2, 2026 | 10.11 | 10.61 | 9.91 | 10.06 | 10.06 | 0.90% | 92,885 |
| Oct 1, 2026 | 10.13 | 10.42 | 9.94 | 9.97 | 9.97 | 1.32% | 91,425 |
| Sep 30, 2026 | 10.18 | 10.18 | 9.82 | 9.84 | 9.84 | -1.30% | 1,821 |
| Sep 29, 2026 | 9.70 | 10.30 | 9.59 | 9.97 | 9.97 | - | 67,354 |
| Sep 28, 2026 | 10.39 | 10.46 | 9.95 | 9.97 | 9.97 | -3.30% | 5,204 |
| Sep 25, 2026 | 10.66 | 10.94 | 10.31 | 10.31 | 10.31 | -4.36% | 8,277 |
| Sep 24, 2026 | 10.79 | 11.21 | 10.78 | 10.78 | 10.78 | 1.32% | 4,171 |
| Sep 23, 2026 | 10.61 | 11.14 | 10.61 | 10.64 | 10.64 | -2.65% | 2,431 |
| Sep 22, 2026 | 10.97 | 11.19 | 10.67 | 10.93 | 10.93 | -0.64% | 3,149 |
| Sep 21, 2026 | 11.32 | 11.52 | 10.74 | 11.00 | 11.00 | -6.46% | 12,486 |
| Sep 18, 2026 | 10.98 | 11.76 | 10.95 | 11.76 | 11.76 | 4.63% | 3,880 |
| Sep 17, 2026 | 10.72 | 11.24 | 10.72 | 11.24 | 11.24 | 2.27% | 30,968 |
| Sep 16, 2026 | 11.60 | 11.76 | 10.84 | 10.99 | 10.99 | -5.67% | 64,720 |
| Sep 15, 2026 | 11.23 | 11.65 | 10.99 | 11.65 | 11.65 | 4.39% | 11,630 |
| Sep 14, 2026 | 10.92 | 11.16 | 10.58 | 11.16 | 11.16 | 2.76% | 148,133 |
| Sep 11, 2026 | 10.85 | 11.13 | 10.75 | 10.86 | 10.86 | -3.47% | 19,543 |
| Sep 10, 2026 | 10.93 | 11.25 | 10.72 | 11.25 | 11.25 | 4.75% | 46,949 |
| 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 |