Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.82
-0.07 (-0.71%)
Oct 19, 2026, 4:00 PM EDT - Market closed
Mexco Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |