Mexco Energy Corporation (MXC)
NYSEAMERICAN: MXC · Real-Time Price · USD
8.21
+0.01 (0.12%)
Aug 14, 2025, 8:55 AM - Market open
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.23 | 8.25 | 8.20 | 8.20 | 8.20 | -2.73% | 3,164 |
| Aug 12, 2025 | 8.34 | 8.74 | 8.34 | 8.43 | 8.43 | 1.08% | 2,576 |
| Aug 11, 2025 | 8.28 | 8.34 | 8.25 | 8.34 | 8.34 | 0.48% | 1,741 |
| Aug 8, 2025 | 8.15 | 8.34 | 8.15 | 8.30 | 8.30 | 1.22% | 4,987 |
| Aug 7, 2025 | 7.98 | 8.32 | 7.98 | 8.20 | 8.20 | 2.76% | 2,682 |
| Aug 6, 2025 | 8.37 | 8.37 | 7.95 | 7.98 | 7.98 | -0.25% | 3,417 |
| Aug 5, 2025 | 8.12 | 8.12 | 7.90 | 8.00 | 8.00 | -0.99% | 3,510 |
| Aug 4, 2025 | 8.34 | 8.64 | 8.08 | 8.08 | 8.08 | -3.12% | 3,203 |
| Aug 1, 2025 | 8.20 | 8.98 | 8.03 | 8.34 | 8.34 | 1.09% | 13,235 |
| Jul 31, 2025 | 8.46 | 8.46 | 8.23 | 8.25 | 8.25 | -1.43% | 3,158 |
| Jul 30, 2025 | 8.67 | 8.67 | 8.10 | 8.37 | 8.37 | -2.22% | 47,430 |
| Jul 29, 2025 | 8.15 | 8.69 | 8.05 | 8.56 | 8.56 | 4.39% | 31,108 |
| Jul 28, 2025 | 8.12 | 8.30 | 8.04 | 8.20 | 8.20 | 2.12% | 3,036 |
| Jul 25, 2025 | 8.00 | 8.15 | 8.00 | 8.03 | 8.03 | -1.11% | 5,039 |
| Jul 24, 2025 | 7.99 | 8.15 | 7.95 | 8.12 | 8.12 | -0.49% | 3,407 |
| Jul 23, 2025 | 8.21 | 8.32 | 8.14 | 8.16 | 8.16 | 1.24% | 2,303 |
| Jul 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.80% | 1,497 |
| Jul 21, 2025 | 8.24 | 8.24 | 8.21 | 8.21 | 8.21 | 5.10% | 2,332 |
| Jul 18, 2025 | 8.03 | 8.23 | 7.81 | 7.81 | 7.81 | -1.01% | 2,536 |
| Jul 17, 2025 | 8.15 | 8.20 | 7.86 | 7.89 | 7.89 | 0.64% | 3,763 |
| Jul 16, 2025 | 8.01 | 8.01 | 7.80 | 7.84 | 7.84 | -2.00% | 5,105 |
| Jul 15, 2025 | 8.55 | 8.55 | 7.95 | 8.00 | 8.00 | -4.31% | 7,049 |
| Jul 14, 2025 | 8.64 | 8.78 | 8.36 | 8.36 | 8.36 | -2.34% | 4,451 |
| Jul 11, 2025 | 8.26 | 8.81 | 8.26 | 8.56 | 8.56 | 2.03% | 2,407 |
| Jul 10, 2025 | 8.37 | 8.42 | 8.37 | 8.39 | 8.39 | -0.71% | 1,668 |
| Jul 9, 2025 | 8.43 | 8.48 | 8.42 | 8.45 | 8.45 | 0.48% | 1,654 |
| Jul 8, 2025 | 8.55 | 8.70 | 8.26 | 8.41 | 8.41 | -1.18% | 6,055 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.51 | 8.51 | 8.51 | -5.44% | 12,784 |
| Jul 3, 2025 | 9.07 | 9.28 | 8.87 | 9.00 | 9.00 | -2.28% | 24,517 |
| Jul 2, 2025 | 8.93 | 9.23 | 8.82 | 9.21 | 9.21 | - | 12,602 |
| Jul 1, 2025 | 8.96 | 9.21 | 8.90 | 9.21 | 9.21 | 3.83% | 6,701 |
| Jun 30, 2025 | 9.22 | 9.38 | 8.80 | 8.87 | 8.87 | -2.74% | 16,369 |
| Jun 27, 2025 | 9.00 | 9.40 | 9.00 | 9.12 | 9.12 | -3.18% | 8,300 |
| Jun 26, 2025 | 9.09 | 9.58 | 8.82 | 9.42 | 9.42 | -1.46% | 15,973 |
| Jun 25, 2025 | 9.35 | 14.01 | 8.76 | 9.56 | 9.56 | -1.70% | 94,380 |
| Jun 24, 2025 | 10.17 | 10.17 | 8.80 | 9.73 | 9.73 | -14.39% | 66,764 |
| Jun 23, 2025 | 13.97 | 14.89 | 11.01 | 11.36 | 11.36 | -0.32% | 131,690 |
| Jun 20, 2025 | 12.46 | 12.80 | 10.27 | 11.40 | 11.40 | -13.07% | 35,333 |
| Jun 18, 2025 | 14.74 | 15.90 | 11.99 | 13.11 | 13.11 | -7.74% | 141,122 |
| Jun 17, 2025 | 11.00 | 16.00 | 10.12 | 14.21 | 14.21 | 30.13% | 494,365 |
| Jun 16, 2025 | 11.60 | 11.60 | 9.70 | 10.92 | 10.92 | -8.31% | 216,115 |
| Jun 13, 2025 | 9.35 | 14.03 | 9.35 | 11.91 | 11.91 | 40.45% | 444,353 |
| Jun 12, 2025 | 7.52 | 8.49 | 7.52 | 8.48 | 8.48 | 6.13% | 22,247 |
| Jun 11, 2025 | 7.15 | 7.99 | 7.09 | 7.99 | 7.99 | 18.37% | 7,623 |
| Jun 10, 2025 | 7.02 | 7.31 | 6.75 | 6.75 | 6.75 | -2.88% | 17,820 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.29% | 635 |
| Jun 6, 2025 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 3.26% | 837 |
| Jun 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 989 |
| Jun 4, 2025 | 6.93 | 6.93 | 6.75 | 6.75 | 6.75 | -2.53% | 2,369 |
| Jun 3, 2025 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | -0.79% | 737 |