Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.88
+0.01 (0.10%)
At close: Aug 20, 2026, 4:00 PM EDT
9.88
0.00 (0.00%)
After-hours: Aug 20, 2026, 4:15 PM EDT
Mexco Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,132 |
| Aug 18, 2026 | 9.10 | 9.23 | 8.89 | 9.11 | 9.11 | 1.11% | 2,535 |
| Aug 17, 2026 | 9.31 | 9.77 | 9.01 | 9.01 | 9.01 | -3.22% | 68,447 |
| 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% | 1,306 |
| Aug 11, 2026 | 9.50 | 9.54 | 9.50 | 9.50 | 9.50 | 0.32% | 4,946 |
| Aug 10, 2026 | 9.31 | 9.47 | 9.31 | 9.47 | 9.47 | 1.67% | 2,449 |
| Aug 7, 2026 | 9.41 | 9.41 | 9.31 | 9.31 | 9.31 | -1.49% | 601 |
| 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% | 126,753 |
| 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% | 4,269 |
| Jul 29, 2026 | 8.95 | 9.00 | 8.56 | 8.56 | 8.56 | -2.17% | 4,423 |
| 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% | 6,611 |
| Jul 24, 2026 | 9.37 | 9.55 | 9.04 | 9.16 | 9.16 | -0.49% | 1,670 |
| Jul 23, 2026 | 9.41 | 9.49 | 9.06 | 9.20 | 9.20 | -1.29% | 13,080 |
| 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% | 2,703 |
| 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% | 6,412 |
| Jul 16, 2026 | 8.57 | 8.98 | 8.31 | 8.60 | 8.60 | 0.23% | 8,504 |
| Jul 15, 2026 | 8.46 | 8.66 | 8.16 | 8.58 | 8.58 | 1.54% | 8,697 |
| Jul 14, 2026 | 8.66 | 8.66 | 8.04 | 8.45 | 8.45 | -1.05% | 3,689 |
| Jul 13, 2026 | 8.13 | 8.80 | 8.13 | 8.54 | 8.54 | 2.15% | 19,312 |
| 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% | 5,272 |
| Jul 8, 2026 | 8.24 | 8.51 | 8.11 | 8.23 | 8.23 | 1.60% | 11,825 |
| 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% | 2,469 |
| 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 |
| Jun 29, 2026 | 8.20 | 8.20 | 7.20 | 7.31 | 7.31 | -2.01% | 19,538 |
| Jun 25, 2026 | 7.34 | 7.46 | 7.16 | 7.46 | 7.46 | 0.54% | 8,048 |
| Jun 24, 2026 | 7.75 | 7.75 | 7.42 | 7.42 | 7.42 | -3.51% | 8,917 |
| Jun 23, 2026 | 7.71 | 7.80 | 7.69 | 7.69 | 7.69 | -3.20% | 3,791 |
| Jun 22, 2026 | 7.70 | 8.28 | 7.70 | 7.94 | 7.94 | 0.43% | 7,750 |
| Jun 18, 2026 | 8.00 | 8.05 | 7.66 | 7.91 | 7.91 | -4.58% | 15,855 |
| Jun 17, 2026 | 8.02 | 8.29 | 8.01 | 8.29 | 8.29 | 3.75% | 4,487 |
| Jun 16, 2026 | 7.89 | 8.12 | 7.77 | 7.99 | 7.99 | 1.14% | 6,451 |
| Jun 15, 2026 | 8.25 | 8.33 | 7.90 | 7.90 | 7.90 | -4.82% | 11,638 |
| Jun 12, 2026 | 8.52 | 8.91 | 8.40 | 8.40 | 8.30 | -1.52% | 11,271 |
| Jun 11, 2026 | 9.27 | 9.27 | 8.40 | 8.53 | 8.43 | -4.80% | 18,695 |
| Jun 10, 2026 | 8.87 | 9.25 | 8.87 | 8.96 | 8.85 | 1.93% | 26,191 |
| Jun 9, 2026 | 8.79 | 8.90 | 8.60 | 8.79 | 8.69 | -0.45% | 21,982 |