Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
13.76
-1.44 (-9.47%)
Mar 9, 2026, 3:15 PM EDT - Market open
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.15 | 16.15 | 13.18 | 13.16 | - | -13.42% | 100,329 |
| Mar 6, 2026 | 15.50 | 16.00 | 13.00 | 15.20 | 15.20 | 15.85% | 242,814 |
| Mar 5, 2026 | 11.32 | 15.19 | 11.32 | 13.12 | 13.12 | 21.48% | 245,578 |
| Mar 4, 2026 | 11.64 | 13.00 | 10.80 | 10.80 | 10.80 | -15.69% | 66,271 |
| Mar 3, 2026 | 13.49 | 16.48 | 12.31 | 12.81 | 12.81 | 0.87% | 264,272 |
| Mar 2, 2026 | 12.51 | 12.72 | 11.18 | 12.70 | 12.70 | 13.39% | 90,244 |
| Feb 27, 2026 | 10.82 | 11.42 | 10.70 | 11.20 | 11.20 | 3.61% | 34,515 |
| Feb 26, 2026 | 10.58 | 11.08 | 10.58 | 10.81 | 10.81 | 2.85% | 13,900 |
| Feb 25, 2026 | 10.98 | 10.98 | 10.51 | 10.51 | 10.51 | -1.31% | 884 |
| Feb 24, 2026 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | -0.48% | 2,893 |
| Feb 23, 2026 | 10.65 | 11.02 | 10.50 | 10.70 | 10.70 | 0.47% | 7,594 |
| Feb 20, 2026 | 10.40 | 11.22 | 10.05 | 10.65 | 10.65 | -3.62% | 19,781 |
| Feb 19, 2026 | 10.83 | 11.85 | 10.80 | 11.05 | 11.05 | -1.09% | 14,942 |
| Feb 18, 2026 | 10.30 | 11.69 | 10.26 | 11.17 | 11.17 | 11.50% | 23,295 |
| Feb 17, 2026 | 9.88 | 10.17 | 9.88 | 10.02 | 10.02 | -4.11% | 1,931 |
| Feb 13, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.87% | 1,478 |
| Feb 12, 2026 | 10.03 | 10.72 | 10.03 | 10.36 | 10.36 | -3.18% | 5,940 |
| Feb 11, 2026 | 10.68 | 10.79 | 10.64 | 10.70 | 10.70 | -5.73% | 2,195 |
| Feb 10, 2026 | 11.23 | 11.40 | 10.98 | 11.35 | 11.35 | 3.18% | 4,602 |
| Feb 9, 2026 | 10.13 | 11.00 | 10.13 | 11.00 | 11.00 | 7.74% | 6,720 |
| Feb 6, 2026 | 10.47 | 11.10 | 9.99 | 10.21 | 10.21 | -2.67% | 5,190 |
| Feb 5, 2026 | 10.31 | 10.49 | 8.65 | 10.49 | 10.49 | -2.42% | 18,687 |
| Feb 4, 2026 | 12.12 | 12.13 | 10.59 | 10.75 | 10.75 | -2.27% | 13,052 |
| Feb 3, 2026 | 10.06 | 11.39 | 10.06 | 11.00 | 11.00 | 4.66% | 5,354 |
| Jan 30, 2026 | 11.50 | 11.80 | 10.51 | 10.51 | 10.51 | -6.99% | 7,315 |
| Jan 29, 2026 | 11.86 | 12.20 | 11.22 | 11.30 | 11.30 | -1.48% | 24,617 |
| Jan 28, 2026 | 11.27 | 11.47 | 10.50 | 11.47 | 11.47 | 3.33% | 8,157 |
| Jan 27, 2026 | 10.71 | 11.42 | 10.28 | 11.10 | 11.10 | 13.15% | 37,728 |
| Jan 26, 2026 | 10.70 | 10.70 | 9.81 | 9.81 | 9.81 | -3.85% | 9,126 |
| Jan 23, 2026 | 11.04 | 11.72 | 10.20 | 10.20 | 10.20 | -1.85% | 12,500 |
| Jan 22, 2026 | 9.91 | 10.40 | 9.91 | 10.40 | 10.40 | 1.02% | 3,502 |
| Jan 21, 2026 | 10.73 | 10.73 | 10.00 | 10.29 | 10.29 | 0.19% | 2,729 |
| Jan 20, 2026 | 10.10 | 10.28 | 9.54 | 10.27 | 10.27 | 1.68% | 3,082 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.01 | 10.10 | 10.10 | 0.80% | 3,278 |
| Jan 15, 2026 | 9.82 | 10.40 | 9.54 | 10.02 | 10.02 | -7.22% | 19,898 |
| Jan 14, 2026 | 10.58 | 11.98 | 10.00 | 10.80 | 10.80 | -0.83% | 45,499 |
| Jan 13, 2026 | 10.93 | 13.94 | 9.74 | 10.89 | 10.89 | 0.51% | 113,718 |
| Jan 12, 2026 | 10.14 | 10.84 | 10.14 | 10.84 | 10.84 | 1.74% | 3,309 |
| Jan 9, 2026 | 10.80 | 11.13 | 10.25 | 10.65 | 10.65 | -1.39% | 2,889 |
| Jan 8, 2026 | 11.00 | 12.39 | 10.05 | 10.80 | 10.80 | -2.67% | 47,007 |
| Jan 7, 2026 | 10.95 | 11.57 | 10.50 | 11.10 | 11.10 | 3.22% | 6,321 |
| Jan 6, 2026 | 10.66 | 10.75 | 10.30 | 10.75 | 10.75 | 0.84% | 3,426 |
| Jan 5, 2026 | 9.96 | 10.66 | 9.61 | 10.66 | 10.66 | 7.03% | 7,436 |
| Jan 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.50% | 594 |
| Dec 31, 2025 | 9.85 | 10.04 | 9.49 | 9.91 | 9.91 | -4.57% | 4,296 |
| Dec 30, 2025 | 9.85 | 10.39 | 9.85 | 10.39 | 10.39 | -1.56% | 512 |
| Dec 29, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.15% | 979 |
| Dec 26, 2025 | 10.52 | 10.80 | 9.85 | 10.67 | 10.67 | 8.69% | 2,534 |
| Dec 24, 2025 | 9.80 | 10.39 | 9.80 | 9.82 | 9.82 | -5.30% | 2,161 |
| Dec 23, 2025 | 10.40 | 10.40 | 10.37 | 10.37 | 10.37 | -0.38% | 849 |
| Dec 22, 2025 | 10.01 | 10.48 | 10.01 | 10.41 | 10.41 | 4.65% | 5,071 |
| Dec 19, 2025 | 9.99 | 9.99 | 9.84 | 9.95 | 9.95 | 3.51% | 1,368 |
| Dec 18, 2025 | 10.26 | 10.26 | 9.61 | 9.61 | 9.61 | -7.60% | 1,972 |
| Dec 17, 2025 | 10.49 | 10.49 | 9.79 | 10.40 | 10.40 | 3.48% | 5,093 |
| Dec 16, 2025 | 9.76 | 10.20 | 9.76 | 10.05 | 10.05 | 1.52% | 2,822 |
| Dec 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | 868 |
| Dec 12, 2025 | 9.45 | 10.49 | 9.45 | 10.20 | 10.20 | 4.08% | 6,358 |
| Dec 11, 2025 | 9.32 | 9.90 | 8.88 | 9.80 | 9.80 | 3.05% | 2,700 |
| Dec 10, 2025 | 8.93 | 9.80 | 8.92 | 9.51 | 9.51 | 8.62% | 11,953 |
| Dec 9, 2025 | 8.52 | 8.87 | 8.52 | 8.76 | 8.75 | 4.23% | 4,518 |
| Dec 8, 2025 | 9.18 | 9.30 | 8.36 | 8.40 | 8.40 | -8.24% | 20,743 |
| Dec 5, 2025 | 8.90 | 9.25 | 8.70 | 9.15 | 9.15 | 2.95% | 3,555 |
| Dec 4, 2025 | 8.79 | 8.89 | 8.72 | 8.89 | 8.89 | 1.62% | 1,482 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.11% | 470 |
| Dec 2, 2025 | 8.65 | 8.80 | 8.65 | 8.74 | 8.74 | 0.34% | 4,064 |
| Dec 1, 2025 | 8.69 | 9.03 | 8.65 | 8.71 | 8.71 | -2.46% | 2,875 |
| Nov 26, 2025 | 8.65 | 8.93 | 8.65 | 8.93 | 8.93 | 0.15% | 639 |
| Nov 25, 2025 | 8.53 | 8.92 | 8.53 | 8.92 | 8.92 | 4.35% | 726 |
| Nov 24, 2025 | 8.66 | 8.66 | 8.50 | 8.55 | 8.55 | -1.78% | 992 |
| Nov 21, 2025 | 8.66 | 8.75 | 8.65 | 8.70 | 8.70 | -0.57% | 1,627 |
| Nov 20, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -0.34% | 6,186 |
| Nov 19, 2025 | 8.80 | 8.90 | 8.78 | 8.78 | 8.78 | -1.90% | 3,482 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -2.89% | 3,123 |
| Nov 17, 2025 | 9.48 | 9.48 | 9.22 | 9.22 | 9.22 | 2.74% | 1,268 |
| Nov 14, 2025 | 9.19 | 9.37 | 8.81 | 8.97 | 8.97 | -1.43% | 8,982 |
| Nov 13, 2025 | 9.64 | 9.70 | 8.90 | 9.10 | 9.10 | -3.84% | 12,065 |
| Nov 12, 2025 | 8.90 | 9.46 | 8.90 | 9.46 | 9.46 | 5.14% | 4,864 |
| Nov 11, 2025 | 8.55 | 9.58 | 8.55 | 9.00 | 9.00 | -5.26% | 3,792 |
| Nov 10, 2025 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | 5.91% | 1,970 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | -0.11% | 2,658 |
| Nov 6, 2025 | 8.76 | 9.40 | 8.76 | 8.98 | 8.98 | -5.37% | 5,199 |
| Nov 4, 2025 | 8.99 | 9.49 | 8.99 | 9.49 | 9.49 | - | 2,957 |
| Nov 3, 2025 | 9.60 | 9.80 | 9.49 | 9.49 | 9.49 | 3.15% | 3,237 |
| Oct 31, 2025 | 8.90 | 9.40 | 8.90 | 9.20 | 9.20 | 2.22% | 3,851 |
| Oct 30, 2025 | 9.20 | 9.40 | 9.00 | 9.00 | 9.00 | -7.88% | 3,321 |
| Oct 29, 2025 | 9.23 | 9.77 | 9.00 | 9.77 | 9.77 | 1.77% | 1,453 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 431 |
| Oct 27, 2025 | 9.40 | 9.80 | 9.21 | 9.60 | 9.60 | 4.46% | 1,914 |
| Oct 24, 2025 | 9.59 | 9.59 | 9.17 | 9.19 | 9.19 | -3.26% | 7,369 |
| Oct 23, 2025 | 9.80 | 9.80 | 9.15 | 9.50 | 9.50 | 5.56% | 7,654 |
| Oct 22, 2025 | 8.51 | 9.47 | 8.51 | 9.00 | 9.00 | 0.11% | 8,985 |
| Oct 21, 2025 | 9.25 | 9.41 | 8.95 | 8.99 | 8.99 | -2.28% | 15,103 |
| Oct 20, 2025 | 9.50 | 9.57 | 9.20 | 9.20 | 9.20 | -2.44% | 2,603 |
| Oct 17, 2025 | 9.20 | 9.49 | 8.81 | 9.43 | 9.43 | 0.32% | 6,025 |
| Oct 16, 2025 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | -1.78% | 4,147 |
| Oct 15, 2025 | 9.25 | 9.65 | 9.17 | 9.57 | 9.57 | 6.04% | 11,201 |
| Oct 14, 2025 | 8.92 | 9.03 | 8.92 | 9.03 | 9.03 | 0.11% | 1,356 |
| Oct 13, 2025 | 8.87 | 9.02 | 8.87 | 9.02 | 9.02 | -1.94% | 1,349 |
| Oct 10, 2025 | 8.84 | 9.19 | 8.53 | 9.19 | 9.19 | -0.08% | 1,060 |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.98% | 971 |