Mexco Energy Corporation MXC
AMEX · Amerika Birleşik Devletleri · Enerji Mineralleri
$9,97+0,13 (+%1,32)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,97 | +%1,32 | $10,13 | $10,42 | $9,97 | 91,43K |
| 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 |