Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
8.36
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.71 | 8.91 | 8.71 | 8.83 | 8.72 | -0.97% | 5,728 |
| Jun 5, 2026 | 8.75 | 8.97 | 8.70 | 8.92 | 8.81 | 1.21% | 18,528 |
| Jun 4, 2026 | 8.95 | 9.04 | 8.76 | 8.81 | 8.71 | 0.11% | 5,717 |
| Jun 3, 2026 | 9.01 | 9.26 | 8.80 | 8.80 | 8.70 | -3.51% | 14,115 |
| Jun 2, 2026 | 8.96 | 9.12 | 8.75 | 9.12 | 9.01 | 1.56% | 12,654 |
| Jun 1, 2026 | 8.93 | 9.55 | 8.76 | 8.98 | 8.87 | 2.63% | 30,761 |
| May 29, 2026 | 8.99 | 9.13 | 8.75 | 8.75 | 8.65 | -0.96% | 9,849 |
| May 28, 2026 | 8.81 | 9.07 | 8.81 | 8.84 | 8.73 | -0.11% | 3,668 |
| May 27, 2026 | 8.84 | 8.85 | 8.80 | 8.85 | 8.74 | -1.72% | 9,183 |
| May 26, 2026 | 9.14 | 9.14 | 8.75 | 9.00 | 8.89 | -1.48% | 10,509 |
| May 22, 2026 | 8.99 | 9.24 | 8.75 | 9.14 | 9.03 | 4.28% | 17,681 |
| May 21, 2026 | 9.00 | 9.24 | 8.75 | 8.76 | 8.66 | - | 18,287 |
| May 20, 2026 | 9.22 | 9.22 | 8.75 | 8.76 | 8.66 | -3.46% | 9,522 |
| May 19, 2026 | 9.21 | 9.45 | 9.07 | 9.07 | 8.97 | -2.01% | 3,570 |
| May 18, 2026 | 9.50 | 9.60 | 9.26 | 9.26 | 9.15 | -0.38% | 11,335 |
| May 15, 2026 | 9.55 | 9.66 | 9.30 | 9.30 | 9.18 | -1.64% | 14,526 |
| May 14, 2026 | 9.38 | 9.45 | 9.20 | 9.45 | 9.34 | 2.94% | 5,456 |
| May 13, 2026 | 9.38 | 9.46 | 9.18 | 9.18 | 9.07 | -2.34% | 2,921 |
| May 12, 2026 | 9.56 | 9.56 | 9.15 | 9.40 | 9.29 | -1.67% | 6,491 |
| May 11, 2026 | 9.24 | 9.56 | 9.10 | 9.56 | 9.45 | 3.37% | 9,709 |
| May 8, 2026 | 10.00 | 10.00 | 9.15 | 9.25 | 9.14 | -1.51% | 16,297 |
| May 7, 2026 | 9.47 | 9.58 | 9.30 | 9.39 | 9.28 | -0.84% | 23,687 |
| May 6, 2026 | 9.16 | 9.86 | 9.16 | 9.47 | 9.36 | -0.77% | 7,133 |
| May 5, 2026 | 10.12 | 10.12 | 9.54 | 9.54 | 9.43 | -5.98% | 2,390 |
| May 4, 2026 | 9.71 | 10.50 | 9.47 | 10.15 | 10.03 | 7.41% | 7,501 |
| May 1, 2026 | 9.88 | 9.97 | 9.45 | 9.45 | 9.34 | -4.16% | 5,683 |
| Apr 30, 2026 | 9.42 | 9.94 | 9.42 | 9.86 | 9.74 | 1.08% | 5,458 |
| Apr 29, 2026 | 9.18 | 9.76 | 9.16 | 9.76 | 9.64 | 7.79% | 25,639 |
| Apr 28, 2026 | 9.20 | 9.41 | 9.02 | 9.05 | 8.94 | -1.58% | 11,436 |