Skip to main content
Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.15
+0.26 (2.97%)
Dec 5, 2025, 4:00 PM EST - Market closed

Mexco Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.909.258.709.159.152.95%3,555
Dec 4, 20258.798.898.728.898.891.62%1,482
Dec 3, 20258.808.808.758.758.750.11%470
Dec 2, 20258.658.808.658.748.740.34%4,064
Dec 1, 20258.699.038.658.718.71-2.46%2,875
Nov 26, 20258.658.938.658.938.930.15%639
Nov 25, 20258.538.928.538.928.924.35%726
Nov 24, 20258.668.668.508.558.55-1.78%992
Nov 21, 20258.668.758.658.708.70-0.57%1,627
Nov 20, 20258.858.858.758.758.75-0.34%6,186
Nov 19, 20258.808.908.788.788.78-1.90%3,482
Nov 18, 20259.009.008.908.958.95-2.89%3,123
Nov 17, 20259.489.489.229.229.222.74%1,268
Nov 14, 20259.199.378.818.978.97-1.43%8,982
Nov 13, 20259.649.708.909.109.10-3.84%12,065
Nov 12, 20258.909.468.909.469.465.14%4,864
Nov 11, 20258.559.588.559.009.00-5.26%3,792
Nov 10, 20258.959.508.959.509.505.91%1,970
Nov 7, 20259.009.008.958.978.97-0.11%2,658
Nov 6, 20258.769.408.768.988.98-5.37%5,199
Nov 4, 20258.999.498.999.499.49-2,957
Nov 3, 20259.609.809.499.499.493.15%3,237
Oct 31, 20258.909.408.909.209.202.22%3,851
Oct 30, 20259.209.409.009.009.00-7.88%3,321
Oct 29, 20259.239.779.009.779.771.77%1,453
Oct 28, 20259.609.609.609.609.60-431
Oct 27, 20259.409.809.219.609.604.46%1,914
Oct 24, 20259.599.599.179.199.19-3.26%7,369
Oct 23, 20259.809.809.159.509.505.56%7,654
Oct 22, 20258.519.478.519.009.000.11%8,985
Oct 21, 20259.259.418.958.998.99-2.28%15,103
Oct 20, 20259.509.579.209.209.20-2.44%2,603
Oct 17, 20259.209.498.819.439.430.32%6,025
Oct 16, 20259.809.809.409.409.40-1.78%4,147
Oct 15, 20259.259.659.179.579.576.04%11,201
Oct 14, 20258.929.038.929.039.030.11%1,356
Oct 13, 20258.879.028.879.029.02-1.94%1,349
Oct 10, 20258.849.198.539.199.19-0.08%1,060
Oct 9, 20259.209.209.209.209.20-0.98%971
Oct 8, 20259.299.299.299.299.293.35%569
Oct 6, 20258.629.468.628.998.992.16%2,858
Oct 3, 20258.639.108.428.808.80-2.22%3,135
Oct 2, 20259.059.058.509.009.000.33%2,977
Oct 1, 20258.848.978.458.978.97-2.07%3,361
Sep 30, 20259.409.459.049.169.16-1.51%3,175
Sep 29, 20259.349.389.309.309.30-1.59%2,362
Sep 26, 20259.339.458.539.459.45-13,387
Sep 25, 20259.239.459.239.459.453.73%2,729
Sep 24, 20259.189.359.119.119.110.22%2,227
Sep 23, 20258.789.458.789.099.092.94%17,299
Sep 22, 20258.988.988.738.838.83-1.78%2,432
Sep 19, 20258.938.998.888.998.993.01%4,989
Sep 18, 20258.728.808.568.738.73-0.26%5,116
Sep 17, 20258.808.808.758.758.75-0.57%3,923
Sep 16, 20258.738.808.738.808.800.86%1,702
Sep 15, 20258.378.808.358.738.734.49%8,377
Sep 12, 20258.428.638.358.358.35-3.27%6,289
Sep 11, 20258.588.808.418.638.63-1.91%3,550
Sep 10, 20258.728.828.568.808.804.76%1,657
Sep 9, 20258.648.708.408.408.401.20%1,692
Sep 8, 20258.448.648.308.308.30-3.49%3,740
Sep 5, 20258.638.638.608.608.600.28%2,495
Sep 4, 20258.888.888.428.588.58-3.21%2,673
Sep 3, 20258.298.928.298.868.867.79%11,840
Sep 2, 20258.188.228.158.228.221.48%5,934
Aug 29, 20258.278.278.108.108.10-0.61%1,207
Aug 28, 20258.108.158.108.158.150.62%1,892
Aug 27, 20258.298.298.058.108.10-0.06%1,480
Aug 26, 20258.088.118.088.118.11-1.22%1,238
Aug 25, 20257.958.397.958.218.211.93%925
Aug 22, 20258.008.187.958.058.050.37%2,077
Aug 20, 20258.268.268.028.028.020.25%916
Aug 19, 20258.108.107.858.008.00-1.23%3,820
Aug 18, 20258.108.338.108.108.10-0.61%5,585
Aug 15, 20258.108.288.108.158.15-0.61%937
Aug 14, 20258.118.208.008.208.20-2,505
Aug 13, 20258.238.258.208.208.20-2.73%3,164
Aug 12, 20258.348.748.348.438.431.08%2,576
Aug 11, 20258.288.348.258.348.340.48%1,741
Aug 8, 20258.158.348.158.308.301.22%4,987
Aug 7, 20257.988.327.988.208.202.76%2,682
Aug 6, 20258.378.377.957.987.98-0.25%3,417
Aug 5, 20258.128.127.908.008.00-0.99%3,510
Aug 4, 20258.348.648.088.088.08-3.12%3,203
Aug 1, 20258.208.988.038.348.341.09%13,235
Jul 31, 20258.468.468.238.258.25-1.43%3,158
Jul 30, 20258.678.678.108.378.37-2.22%47,430
Jul 29, 20258.158.698.058.568.564.39%31,108
Jul 28, 20258.128.308.048.208.202.12%3,036
Jul 25, 20258.008.158.008.038.03-1.11%5,039
Jul 24, 20257.998.157.958.128.12-0.49%3,407
Jul 23, 20258.218.328.148.168.161.24%2,303
Jul 22, 20258.068.068.068.068.06-1.80%1,497
Jul 21, 20258.248.248.218.218.215.10%2,332
Jul 18, 20258.038.237.817.817.81-1.01%2,536
Jul 17, 20258.158.207.867.897.890.64%3,763
Jul 16, 20258.018.017.807.847.84-2.00%5,105
Jul 15, 20258.558.557.958.008.00-4.31%7,049
Jul 14, 20258.648.788.368.368.36-2.34%4,451
Jul 11, 20258.268.818.268.568.562.03%2,407