Mexco Energy Corporation MXC
AMEX · United States · Energy Minerals
$10.14+0.30 (+3.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.14 | +3.05% | $10.13 | $10.42 | $10.00 | 91.03K |
| 2026-09-30 | $9.84 | -1.30% | $10.18 | $10.18 | $9.82 | 1.80K |
| 2026-09-29 | $9.97 | 0.00% | $9.70 | $10.30 | $9.59 | 67.40K |
| 2026-09-28 | $9.97 | -3.30% | $10.39 | $10.46 | $9.95 | 5.20K |
| 2026-09-25 | $10.31 | -4.36% | $10.66 | $10.94 | $10.31 | 8.30K |
| 2026-09-24 | $10.78 | +1.32% | $10.79 | $11.21 | $10.78 | 4.20K |
| 2026-09-23 | $10.64 | -2.65% | $10.61 | $11.14 | $10.61 | 2.40K |
| 2026-09-22 | $10.93 | -0.64% | $10.97 | $11.19 | $10.67 | 3.10K |
| 2026-09-21 | $11.00 | -6.46% | $11.32 | $11.52 | $10.74 | 12.50K |
| 2026-09-18 | $11.76 | +4.63% | $10.98 | $11.76 | $10.95 | 3.90K |
| 2026-09-17 | $11.24 | +2.27% | $10.72 | $11.24 | $10.72 | 31.00K |
| 2026-09-16 | $10.99 | -5.67% | $11.60 | $11.76 | $10.84 | 64.70K |
| 2026-09-15 | $11.65 | +4.39% | $11.23 | $11.65 | $10.99 | 11.60K |
| 2026-09-14 | $11.16 | +2.76% | $10.92 | $11.16 | $10.58 | 148.60K |
| 2026-09-11 | $10.86 | -3.47% | $10.85 | $11.13 | $10.75 | 19.50K |
| 2026-09-10 | $11.25 | +4.75% | $10.93 | $11.25 | $10.72 | 47.00K |
| 2026-09-09 | $10.74 | -2.72% | $11.11 | $11.19 | $10.60 | 83.70K |
| 2026-09-08 | $11.04 | +0.18% | $11.28 | $11.38 | $10.41 | 293.50K |
| 2026-09-04 | $11.02 | +3.77% | $10.46 | $11.32 | $10.22 | 341.60K |
| 2026-09-03 | $10.62 | +6.73% | $10.00 | $10.71 | $10.00 | 479.90K |
| 2026-09-02 | $9.95 | +5.68% | $10.24 | $10.29 | $9.77 | 194.70K |
| 2026-09-01 | $9.41 | -7.24% | $10.06 | $10.06 | $9.14 | 5.60K |
| 2026-08-31 | $10.15 | +3.36% | $9.97 | $10.27 | $9.87 | 4.40K |
| 2026-08-28 | $9.82 | +0.92% | $9.75 | $9.82 | $9.26 | 7.20K |
| 2026-08-27 | $9.73 | -0.51% | $9.90 | $10.01 | $9.31 | 21.40K |
| 2026-08-26 | $9.78 | +2.09% | $9.52 | $10.13 | $9.27 | 30.20K |
| 2026-08-25 | $9.58 | -1.14% | $9.55 | $9.66 | $8.65 | 16.40K |
| 2026-08-24 | $9.69 | +2.11% | $9.87 | $9.90 | $9.00 | 23.70K |
| 2026-08-21 | $9.49 | -3.95% | $9.30 | $9.88 | $9.20 | 8.70K |
| 2026-08-20 | $9.88 | +0.10% | $9.99 | $10.19 | $9.65 | 16.60K |
| 2026-08-19 | $9.87 | +8.34% | $9.06 | $9.87 | $9.01 | 17.10K |
| 2026-08-18 | $9.11 | +1.11% | $9.10 | $9.23 | $8.89 | 2.50K |
| 2026-08-17 | $9.01 | -3.22% | $9.31 | $9.77 | $9.01 | 68.40K |
| 2026-08-14 | $9.31 | -1.43% | $9.44 | $9.44 | $9.10 | 2.10K |
| 2026-08-13 | $9.44 | -3.33% | $9.90 | $10.00 | $9.09 | 12.20K |
| 2026-08-12 | $9.77 | +2.84% | $9.72 | $10.01 | $9.72 | 3.50K |
| 2026-08-11 | $9.50 | +0.32% | $9.50 | $9.54 | $9.50 | 4.90K |
| 2026-08-10 | $9.47 | +1.67% | $9.31 | $9.47 | $9.31 | 2.50K |
| 2026-08-07 | $9.31 | -1.49% | $9.41 | $9.41 | $9.31 | 600 |
| 2026-08-06 | $9.45 | +0.37% | $10.17 | $10.17 | $9.24 | 1.60K |
| 2026-08-05 | $9.42 | +6.80% | $9.00 | $10.32 | $8.81 | 126.80K |
| 2026-08-04 | $8.82 | +1.97% | $8.82 | $8.82 | $8.82 | 800 |
| 2026-08-03 | $8.65 | -0.35% | $8.65 | $8.65 | $8.65 | 700 |
| 2026-07-31 | $8.68 | -1.48% | $9.08 | $9.15 | $8.68 | 1.70K |
| 2026-07-30 | $8.81 | +2.92% | $8.85 | $9.19 | $8.81 | 4.30K |
| 2026-07-29 | $8.56 | -2.17% | $8.95 | $9.00 | $8.56 | 4.40K |
| 2026-07-28 | $8.75 | -2.51% | $8.41 | $8.75 | $8.41 | 1.80K |
| 2026-07-27 | $8.98 | -1.97% | $9.16 | $9.37 | $8.58 | 6.60K |
| 2026-07-24 | $9.15 | -0.49% | $9.37 | $9.55 | $9.04 | 1.70K |
| 2026-07-23 | $9.20 | -1.29% | $9.41 | $9.49 | $9.06 | 13.10K |
| 2026-07-22 | $9.32 | +0.98% | $9.23 | $9.61 | $8.75 | 27.30K |
| 2026-07-21 | $9.23 | +0.11% | $9.34 | $9.34 | $9.05 | 2.70K |
| 2026-07-20 | $9.22 | +4.89% | $8.70 | $9.22 | $8.70 | 8.90K |
| 2026-07-17 | $8.79 | +2.21% | $8.60 | $8.98 | $8.60 | 6.40K |
| 2026-07-16 | $8.60 | +0.23% | $8.57 | $8.98 | $8.31 | 8.60K |
| 2026-07-15 | $8.58 | +1.54% | $8.46 | $8.66 | $8.16 | 8.80K |
| 2026-07-14 | $8.45 | -1.05% | $8.65 | $8.65 | $8.04 | 3.70K |
| 2026-07-13 | $8.54 | +2.15% | $8.13 | $8.80 | $8.13 | 19.30K |
| 2026-07-10 | $8.36 | 0.00% | $8.36 | $8.36 | $8.36 | 2.50K |
| 2026-07-09 | $8.36 | +1.58% | $8.23 | $8.36 | $7.83 | 5.30K |
| 2026-07-08 | $8.23 | +1.60% | $8.24 | $8.51 | $8.11 | 12.00K |
| 2026-07-07 | $8.10 | +1.00% | $7.85 | $8.12 | $7.83 | 8.00K |
| 2026-07-06 | $8.02 | -1.46% | $7.97 | $8.02 | $7.97 | 2.60K |
| 2026-07-02 | $8.14 | +1.74% | $7.81 | $8.14 | $7.80 | 2.50K |
| 2026-07-01 | $8.00 | +6.97% | $7.73 | $8.00 | $7.51 | 9.00K |
| 2026-06-30 | $7.48 | +2.31% | $7.32 | $7.80 | $7.32 | 2.60K |
| 2026-06-29 | $7.31 | -2.01% | $8.20 | $8.20 | $7.20 | 19.60K |
| 2026-06-26 | $7.46 | 0.00% | $7.46 | $7.46 | $7.46 | 0 |
| 2026-06-25 | $7.46 | +0.54% | $7.34 | $7.46 | $7.16 | 8.00K |
| 2026-06-24 | $7.42 | -3.51% | $7.75 | $7.75 | $7.42 | 9.00K |
| 2026-06-23 | $7.69 | -3.20% | $7.71 | $7.80 | $7.69 | 3.80K |
| 2026-06-22 | $7.94 | +0.43% | $7.70 | $8.28 | $7.70 | 7.80K |
| 2026-06-18 | $7.91 | -4.58% | $8.00 | $8.05 | $7.66 | 15.90K |
| 2026-06-17 | $8.29 | +3.75% | $8.02 | $8.29 | $8.01 | 4.50K |
| 2026-06-16 | $7.99 | +1.14% | $7.89 | $8.12 | $7.77 | 6.50K |
| 2026-06-15 | $7.90 | -5.95% | $8.25 | $8.32 | $7.90 | 11.60K |
| 2026-06-12 | $8.40 | -1.52% | $8.52 | $8.91 | $8.40 | 11.30K |
| 2026-06-11 | $8.53 | -4.80% | $9.27 | $9.27 | $8.40 | 18.70K |
| 2026-06-10 | $8.96 | +1.93% | $8.87 | $9.24 | $8.87 | 26.20K |
| 2026-06-09 | $8.79 | -0.45% | $8.79 | $8.90 | $8.60 | 21.80K |
| 2026-06-08 | $8.83 | -0.96% | $8.71 | $8.91 | $8.71 | 5.70K |
| 2026-06-05 | $8.92 | +1.20% | $8.75 | $8.97 | $8.70 | 18.50K |
| 2026-06-04 | $8.81 | +0.11% | $8.95 | $9.04 | $8.76 | 5.70K |
| 2026-06-03 | $8.80 | -3.51% | $9.01 | $9.26 | $8.80 | 14.10K |
| 2026-06-02 | $9.12 | +1.56% | $8.96 | $9.12 | $8.75 | 12.70K |
| 2026-06-01 | $8.98 | +2.63% | $8.93 | $9.55 | $8.76 | 30.80K |
| 2026-05-29 | $8.75 | -0.96% | $8.99 | $9.13 | $8.75 | 9.80K |
| 2026-05-28 | $8.84 | -0.11% | $8.81 | $9.06 | $8.81 | 3.70K |
| 2026-05-27 | $8.85 | -1.72% | $8.84 | $8.85 | $8.80 | 9.20K |
| 2026-05-26 | $9.00 | -1.48% | $9.14 | $9.14 | $8.75 | 10.50K |