Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
9.05
-0.15 (-1.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,947 |
| 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% | 24,013 |
| 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% | 23,901 |
| 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% | 7,599 |
| Apr 14, 2026 | 9.12 | 9.15 | 9.00 | 9.00 | 9.00 | -1.85% | 11,368 |
| Apr 13, 2026 | 9.60 | 9.63 | 9.16 | 9.17 | 9.17 | -2.55% | 10,747 |
| Apr 10, 2026 | 9.24 | 9.41 | 9.16 | 9.41 | 9.41 | 1.73% | 5,076 |
| 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% | 24,311 |
| Apr 7, 2026 | 9.64 | 10.17 | 9.51 | 9.51 | 9.51 | 1.17% | 31,486 |
| 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% | 39,098 |
| Apr 1, 2026 | 10.04 | 10.04 | 9.08 | 9.58 | 9.58 | -6.26% | 37,285 |
| Mar 31, 2026 | 10.80 | 10.80 | 10.21 | 10.22 | 10.22 | -3.86% | 22,139 |
| Mar 30, 2026 | 11.08 | 11.25 | 10.63 | 10.63 | 10.63 | -4.06% | 16,016 |
| Mar 27, 2026 | 11.49 | 11.50 | 10.80 | 11.08 | 11.08 | 0.09% | 40,080 |
| Mar 26, 2026 | 11.24 | 12.00 | 11.00 | 11.07 | 11.07 | 0.73% | 35,404 |
| Mar 25, 2026 | 10.80 | 11.02 | 10.32 | 10.99 | 10.99 | 0.55% | 24,035 |
| Mar 24, 2026 | 11.22 | 11.76 | 10.93 | 10.93 | 10.93 | -0.36% | 14,952 |
| Mar 23, 2026 | 11.01 | 11.67 | 10.71 | 10.97 | 10.97 | -6.56% | 16,135 |
| Mar 20, 2026 | 11.22 | 11.98 | 11.01 | 11.74 | 11.74 | 2.26% | 38,530 |
| Mar 19, 2026 | 11.62 | 12.02 | 11.08 | 11.48 | 11.48 | - | 37,681 |
| Mar 18, 2026 | 11.45 | 12.15 | 11.00 | 11.48 | 11.48 | 4.65% | 35,750 |
| Mar 17, 2026 | 11.70 | 12.14 | 10.75 | 10.97 | 10.97 | -4.61% | 50,498 |
| Mar 16, 2026 | 12.15 | 12.40 | 11.16 | 11.50 | 11.50 | -4.96% | 36,273 |
| Mar 13, 2026 | 12.10 | 12.50 | 11.30 | 12.10 | 12.10 | -1.22% | 45,068 |
| Mar 12, 2026 | 12.13 | 13.17 | 11.76 | 12.25 | 12.25 | 3.81% | 65,063 |
| Mar 11, 2026 | 11.45 | 12.33 | 11.45 | 11.80 | 11.80 | 3.06% | 46,655 |
| Mar 10, 2026 | 12.29 | 12.41 | 10.31 | 11.45 | 11.45 | -6.83% | 99,929 |
| Mar 9, 2026 | 16.15 | 16.15 | 12.17 | 12.29 | 12.29 | -19.14% | 146,964 |
| Mar 6, 2026 | 15.50 | 16.00 | 13.00 | 15.20 | 15.20 | 15.85% | 245,330 |
| Mar 5, 2026 | 11.32 | 15.19 | 11.32 | 13.12 | 13.12 | 21.48% | 258,600 |
| Mar 4, 2026 | 11.64 | 13.00 | 10.80 | 10.80 | 10.80 | -15.69% | 66,795 |
| Mar 3, 2026 | 13.49 | 16.48 | 12.31 | 12.81 | 12.81 | 0.87% | 266,373 |
| Mar 2, 2026 | 12.51 | 12.72 | 11.18 | 12.70 | 12.70 | 13.39% | 105,100 |
| Feb 27, 2026 | 10.82 | 11.42 | 10.70 | 11.20 | 11.20 | 3.61% | 34,779 |
| Feb 26, 2026 | 10.58 | 11.08 | 10.58 | 10.81 | 10.81 | 2.85% | 14,100 |
| Feb 25, 2026 | 10.98 | 10.98 | 10.51 | 10.51 | 10.51 | -1.31% | 890 |
| Feb 24, 2026 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | -0.48% | 2,894 |
| 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% | 20,181 |
| Feb 19, 2026 | 10.83 | 11.85 | 10.80 | 11.05 | 11.05 | -1.09% | 14,943 |
| Feb 18, 2026 | 10.30 | 11.69 | 10.26 | 11.17 | 11.17 | 11.50% | 23,401 |
| Feb 17, 2026 | 9.88 | 10.17 | 9.88 | 10.02 | 10.02 | -4.11% | 1,934 |
| Feb 13, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.87% | 1,584 |
| 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% | 4,605 |
| 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% | 5,234 |
| Feb 5, 2026 | 10.31 | 10.49 | 8.65 | 10.49 | 10.49 | -2.42% | 18,689 |
| 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% | 7,421 |
| 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% | 37,853 |
| Jan 26, 2026 | 10.70 | 10.70 | 9.81 | 9.81 | 9.81 | -3.85% | 10,751 |
| Jan 23, 2026 | 11.04 | 11.72 | 10.20 | 10.20 | 10.20 | -1.85% | 13,087 |
| Jan 22, 2026 | 9.91 | 10.40 | 9.91 | 10.40 | 10.40 | 1.02% | 3,603 |
| 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% | 45,620 |
| Jan 13, 2026 | 10.93 | 13.94 | 9.74 | 10.89 | 10.89 | 0.51% | 114,330 |
| 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% | 47,008 |
| 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% | 1,004 |
| Dec 26, 2025 | 10.52 | 10.80 | 9.85 | 10.67 | 10.67 | 8.69% | 2,535 |
| 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% | 859 |
| Dec 22, 2025 | 10.01 | 10.48 | 10.01 | 10.41 | 10.41 | 4.65% | 5,133 |
| Dec 19, 2025 | 9.99 | 9.99 | 9.84 | 9.95 | 9.95 | 3.51% | 1,369 |
| Dec 18, 2025 | 10.26 | 10.26 | 9.61 | 9.61 | 9.61 | -7.60% | 2,008 |
| Dec 17, 2025 | 10.49 | 10.49 | 9.79 | 10.40 | 10.40 | 3.48% | 8,902 |
| 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% | 2,703 |
| 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% | 1,483 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.11% | 473 |
| Dec 2, 2025 | 8.65 | 8.80 | 8.65 | 8.74 | 8.74 | 0.34% | 4,064 |