Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
8.40
-0.13 (-1.52%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.52 | 8.91 | 8.40 | 8.40 | 8.40 | -1.52% | 11,271 |
| Jun 11, 2026 | 9.27 | 9.27 | 8.40 | 8.53 | 8.53 | -4.80% | 18,693 |
| Jun 10, 2026 | 8.87 | 9.25 | 8.87 | 8.96 | 8.96 | 1.93% | 26,174 |
| Jun 9, 2026 | 8.79 | 8.90 | 8.60 | 8.79 | 8.79 | -0.45% | 19,401 |
| Jun 8, 2026 | 8.71 | 8.91 | 8.71 | 8.83 | 8.83 | -0.97% | 5,728 |
| Jun 5, 2026 | 8.75 | 8.97 | 8.70 | 8.92 | 8.92 | 1.21% | 18,528 |
| Jun 4, 2026 | 8.95 | 9.04 | 8.76 | 8.81 | 8.81 | 0.11% | 5,715 |
| Jun 3, 2026 | 9.01 | 9.26 | 8.80 | 8.80 | 8.80 | -3.51% | 14,115 |
| Jun 2, 2026 | 8.96 | 9.12 | 8.75 | 9.12 | 9.12 | 1.56% | 12,654 |
| Jun 1, 2026 | 8.93 | 9.55 | 8.76 | 8.98 | 8.98 | 2.63% | 30,761 |
| May 29, 2026 | 8.99 | 9.13 | 8.75 | 8.75 | 8.75 | -0.96% | 9,844 |
| May 28, 2026 | 8.81 | 9.07 | 8.81 | 8.84 | 8.84 | -0.11% | 3,668 |
| May 27, 2026 | 8.84 | 8.85 | 8.80 | 8.85 | 8.85 | -1.72% | 9,183 |
| May 26, 2026 | 9.14 | 9.14 | 8.75 | 9.00 | 9.00 | -1.48% | 10,509 |
| May 22, 2026 | 8.99 | 9.24 | 8.75 | 9.14 | 9.14 | 4.28% | 17,671 |
| May 21, 2026 | 9.00 | 9.24 | 8.75 | 8.76 | 8.76 | - | 18,276 |
| May 20, 2026 | 9.22 | 9.22 | 8.75 | 8.76 | 8.76 | -3.46% | 9,462 |
| May 19, 2026 | 9.21 | 9.45 | 9.07 | 9.07 | 9.07 | -2.01% | 3,564 |
| May 18, 2026 | 9.50 | 9.60 | 9.26 | 9.26 | 9.26 | -0.38% | 11,335 |
| May 15, 2026 | 9.55 | 9.66 | 9.30 | 9.30 | 9.30 | -1.64% | 14,526 |
| 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 | -0.77% | 7,133 |
| May 5, 2026 | 10.12 | 10.12 | 9.54 | 9.54 | 9.54 | -5.98% | 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 |