Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
7.31
-0.15 (-2.01%)
At close: Jun 29, 2026, 4:00 PM EDT
7.21
-0.10 (-1.37%)
After-hours: Jun 29, 2026, 5:05 PM EDT
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 9.45 | 9.45 | 9.02 | 9.20 | 9.09 | -0.27% | 27,832 |
| Apr 24, 2026 | 9.29 | 9.33 | 9.09 | 9.22 | 9.11 | -0.75% | 3,952 |
| Apr 23, 2026 | 9.51 | 9.65 | 9.09 | 9.29 | 9.18 | -3.13% | 14,126 |
| Apr 22, 2026 | 9.47 | 9.59 | 9.33 | 9.59 | 9.48 | 1.05% | 6,006 |
| Apr 21, 2026 | 8.97 | 9.60 | 8.95 | 9.49 | 9.38 | 4.63% | 24,053 |
| Apr 20, 2026 | 9.10 | 9.23 | 8.90 | 9.07 | 8.96 | -0.06% | 5,659 |
| Apr 17, 2026 | 9.00 | 9.32 | 8.80 | 9.08 | 8.97 | -0.71% | 23,906 |
| Apr 16, 2026 | 9.10 | 9.34 | 8.90 | 9.14 | 9.03 | 0.33% | 26,606 |
| Apr 15, 2026 | 8.98 | 9.36 | 8.92 | 9.11 | 9.00 | 1.22% | 7,622 |
| Apr 14, 2026 | 9.12 | 9.15 | 9.00 | 9.00 | 8.89 | -1.85% | 11,369 |
| Apr 13, 2026 | 9.60 | 9.63 | 9.16 | 9.17 | 9.06 | -2.55% | 10,757 |
| Apr 10, 2026 | 9.24 | 9.41 | 9.16 | 9.41 | 9.30 | 1.73% | 5,077 |
| Apr 9, 2026 | 9.28 | 9.45 | 9.12 | 9.25 | 9.14 | 1.43% | 9,506 |
| Apr 8, 2026 | 8.99 | 9.40 | 8.81 | 9.12 | 9.01 | -4.10% | 24,405 |
| Apr 7, 2026 | 9.64 | 10.17 | 9.51 | 9.51 | 9.40 | 1.17% | 34,966 |
| Apr 6, 2026 | 9.86 | 9.96 | 9.40 | 9.40 | 9.29 | -2.69% | 30,275 |
| Apr 2, 2026 | 10.06 | 10.38 | 9.59 | 9.66 | 9.55 | 0.84% | 39,629 |
| Apr 1, 2026 | 10.04 | 10.04 | 9.08 | 9.58 | 9.47 | -6.26% | 37,285 |
| Mar 31, 2026 | 10.80 | 10.80 | 10.21 | 10.22 | 10.10 | -3.86% | 22,342 |
| Mar 30, 2026 | 11.08 | 11.25 | 10.63 | 10.63 | 10.50 | -4.06% | 16,016 |
| Mar 27, 2026 | 11.49 | 11.50 | 10.80 | 11.08 | 10.95 | 0.09% | 40,107 |
| Mar 26, 2026 | 11.24 | 12.00 | 11.00 | 11.07 | 10.94 | 0.73% | 35,444 |
| Mar 25, 2026 | 10.80 | 11.02 | 10.32 | 10.99 | 10.86 | 0.55% | 24,035 |
| Mar 24, 2026 | 11.22 | 11.76 | 10.93 | 10.93 | 10.80 | -0.36% | 14,952 |
| Mar 23, 2026 | 11.01 | 11.67 | 10.71 | 10.97 | 10.84 | -6.56% | 16,135 |
| Mar 20, 2026 | 11.22 | 11.98 | 11.01 | 11.74 | 11.60 | 2.26% | 38,530 |
| Mar 19, 2026 | 11.62 | 12.02 | 11.08 | 11.48 | 11.34 | - | 37,681 |
| Mar 18, 2026 | 11.45 | 12.15 | 11.00 | 11.48 | 11.34 | 4.65% | 35,750 |
| Mar 17, 2026 | 11.70 | 12.14 | 10.75 | 10.97 | 10.84 | -4.61% | 50,498 |
| Mar 16, 2026 | 12.15 | 12.40 | 11.16 | 11.50 | 11.36 | -4.96% | 36,273 |
| Mar 13, 2026 | 12.10 | 12.50 | 11.30 | 12.10 | 11.96 | -1.22% | 45,068 |
| Mar 12, 2026 | 12.13 | 13.17 | 11.76 | 12.25 | 12.10 | 3.81% | 65,063 |
| Mar 11, 2026 | 11.45 | 12.33 | 11.45 | 11.80 | 11.66 | 3.06% | 46,655 |
| Mar 10, 2026 | 12.29 | 12.41 | 10.31 | 11.45 | 11.31 | -6.83% | 99,929 |
| Mar 9, 2026 | 16.15 | 16.15 | 12.17 | 12.29 | 12.14 | -19.14% | 146,964 |
| Mar 6, 2026 | 15.50 | 16.00 | 13.00 | 15.20 | 15.02 | 15.85% | 245,330 |
| Mar 5, 2026 | 11.32 | 15.19 | 11.32 | 13.12 | 12.96 | 21.48% | 258,600 |
| Mar 4, 2026 | 11.64 | 13.00 | 10.80 | 10.80 | 10.67 | -15.69% | 66,795 |
| Mar 3, 2026 | 13.49 | 16.48 | 12.31 | 12.81 | 12.66 | 0.87% | 266,373 |
| Mar 2, 2026 | 12.51 | 12.72 | 11.18 | 12.70 | 12.55 | 13.39% | 105,100 |
| Feb 27, 2026 | 10.82 | 11.42 | 10.70 | 11.20 | 11.07 | 3.61% | 34,779 |
| Feb 26, 2026 | 10.58 | 11.08 | 10.58 | 10.81 | 10.68 | 2.85% | 14,100 |
| Feb 25, 2026 | 10.98 | 10.98 | 10.51 | 10.51 | 10.38 | -1.30% | 890 |
| Feb 24, 2026 | 10.50 | 10.75 | 10.50 | 10.65 | 10.52 | -0.48% | 2,894 |
| Feb 23, 2026 | 10.65 | 11.02 | 10.50 | 10.70 | 10.57 | 0.47% | 7,594 |
| Feb 20, 2026 | 10.40 | 11.22 | 10.05 | 10.65 | 10.52 | -3.62% | 20,181 |
| Feb 19, 2026 | 10.83 | 11.85 | 10.80 | 11.05 | 10.92 | -1.09% | 14,943 |
| Feb 18, 2026 | 10.30 | 11.69 | 10.26 | 11.17 | 11.04 | 11.50% | 23,401 |
| Feb 17, 2026 | 9.88 | 10.17 | 9.88 | 10.02 | 9.90 | -4.11% | 1,934 |
| Feb 13, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.33 | 0.87% | 1,584 |
| Feb 12, 2026 | 10.03 | 10.72 | 10.03 | 10.36 | 10.24 | -3.18% | 5,940 |
| Feb 11, 2026 | 10.68 | 10.79 | 10.64 | 10.70 | 10.57 | -5.73% | 2,195 |
| Feb 10, 2026 | 11.23 | 11.40 | 10.98 | 11.35 | 11.21 | 3.18% | 4,605 |
| Feb 9, 2026 | 10.13 | 11.00 | 10.13 | 11.00 | 10.87 | 7.74% | 6,720 |
| Feb 6, 2026 | 10.47 | 11.10 | 9.99 | 10.21 | 10.09 | -2.67% | 5,234 |
| Feb 5, 2026 | 10.31 | 10.49 | 8.65 | 10.49 | 10.37 | -2.42% | 18,689 |
| Feb 4, 2026 | 12.12 | 12.13 | 10.59 | 10.75 | 10.62 | -2.27% | 13,052 |
| Feb 3, 2026 | 10.06 | 11.39 | 10.06 | 11.00 | 10.87 | 4.66% | 5,354 |