NYSEAMERICAN : MXC
Mexco Energy Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 10.19 USD (Oct 30, 2026, 9:57 AM EDT) · Market cap 20.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mexco Energy Corporation (MXC) closed at 9.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.8 | 9.99 | 9.65 | 9.65 | 10,043 | -2.53% |
| 2026-10-30 | 10.16 | 10.245 | 9.86 | 9.9 | 80,849 | -1.98% |
| 2026-10-29 | 10.35 | 10.41 | 10.06 | 10.1 | 94,965 | -3.07% |
| 2026-10-28 | 10.19 | 10.465 | 10.13 | 10.42 | 72,790 | +1.26% |
| 2026-10-27 | 9.9 | 10.35 | 9.9 | 10.29 | 22,693 | +3.21% |
| 2026-10-26 | 9.88 | 10.53 | 9.88 | 9.97 | 31,223 | -0.60% |
| 2026-10-23 | 9.81 | 10.273 | 9.66 | 10.03 | 19,219 | +3.83% |
| 2026-10-22 | 9.948 | 10.27 | 9.65 | 9.66 | 74,228 | -1.83% |
| 2026-10-21 | 10.04 | 10.19 | 9.725 | 9.84 | 56,782 | -1.50% |
| 2026-10-20 | 10.11 | 10.46 | 9.905 | 9.99 | 49,535 | +1.73% |
| 2026-10-19 | 9.94 | 10.06 | 9.75 | 9.82 | 59,818 | -0.71% |
| 2026-10-16 | 9.98 | 9.98 | 9.64 | 9.89 | 7,889 | +1.96% |
| 2026-10-15 | 9.7 | 9.85 | 9.68 | 9.7 | 9,833 | -2.22% |
| 2026-10-14 | 9.74 | 10 | 9.605 | 9.92 | 30,718 | +1.22% |
| 2026-10-13 | 9.84 | 9.905 | 9.8 | 9.8 | 1,304 | +2.19% |
| 2026-10-12 | 10.07 | 10.225 | 9.59 | 9.59 | 4,194 | -6.89% |
| 2026-10-09 | 10.61 | 10.61 | 10.29 | 10.3 | 3,952 | -1.81% |
| 2026-10-08 | 10.59 | 10.85 | 10.48 | 10.49 | 5,073 | +1.89% |
| 2026-10-07 | 10.51 | 10.99 | 10.24 | 10.295 | 9,420 | -2.97% |
| 2026-10-06 | 9.87 | 10.61 | 9.8 | 10.61 | 19,290 | +9.04% |
| 2026-10-05 | 10.09 | 10.235 | 9.73 | 9.73 | 32,611 | -3.28% |
| 2026-10-02 | 10.11 | 10.61 | 9.91 | 10.06 | 92,885 | +0.90% |
| 2026-10-01 | 10.13 | 10.424 | 9.94 | 9.97 | 91,425 | +1.32% |
| 2026-09-30 | 10.18 | 10.18 | 9.82 | 9.84 | 1,821 | -1.30% |
| 2026-09-29 | 9.7 | 10.3 | 9.593 | 9.97 | 67,354 | +0.00% |
| 2026-09-28 | 10.39 | 10.46 | 9.953 | 9.97 | 5,204 | -3.30% |
| 2026-09-25 | 10.66 | 10.935 | 10.31 | 10.31 | 8,277 | -4.36% |
| 2026-09-24 | 10.79 | 11.21 | 10.78 | 10.78 | 4,171 | +1.32% |
| 2026-09-23 | 10.61 | 11.14 | 10.61 | 10.64 | 2,431 | -2.65% |
| 2026-09-22 | 10.97 | 11.19 | 10.67 | 10.93 | 3,149 | -0.64% |
| 2026-09-21 | 11.32 | 11.52 | 10.74 | 11 | 12,486 | -6.46% |
| 2026-09-18 | 10.98 | 11.76 | 10.95 | 11.76 | 3,880 | +4.63% |
| 2026-09-17 | 10.717 | 11.24 | 10.717 | 11.24 | 30,968 | +2.27% |
| 2026-09-16 | 11.6 | 11.76 | 10.84 | 10.99 | 64,720 | -5.67% |
| 2026-09-15 | 11.23 | 11.65 | 10.99 | 11.65 | 11,630 | +4.39% |
| 2026-09-14 | 10.92 | 11.16 | 10.58 | 11.16 | 148,133 | +2.76% |
| 2026-09-11 | 10.85 | 11.13 | 10.75 | 10.86 | 19,543 | -3.47% |
| 2026-09-10 | 10.93 | 11.25 | 10.72 | 11.25 | 46,949 | +4.75% |
| 2026-09-09 | 11.11 | 11.19 | 10.6 | 10.74 | 83,707 | -2.72% |
| 2026-09-08 | 11.28 | 11.38 | 10.41 | 11.04 | 293,476 | +0.18% |
| 2026-09-04 | 10.46 | 11.32 | 10.22 | 11.02 | 341,649 | +3.77% |
| 2026-09-03 | 10 | 10.71 | 10 | 10.62 | 480,004 | +6.73% |
| 2026-09-02 | 10.24 | 10.29 | 9.775 | 9.95 | 194,977 | +5.69% |
| 2026-09-01 | 10.06 | 10.06 | 9.14 | 9.415 | 5,608 | -7.25% |
| 2026-08-31 | 9.97 | 10.267 | 9.87 | 10.15 | 4,408 | +3.36% |
| 2026-08-28 | 9.75 | 9.82 | 9.264 | 9.82 | 7,216 | +0.92% |
| 2026-08-27 | 9.9 | 10.011 | 9.31 | 9.73 | 21,421 | -0.51% |
| 2026-08-26 | 9.525 | 10.13 | 9.27 | 9.78 | 30,284 | +2.09% |
| 2026-08-25 | 9.55 | 9.66 | 8.65 | 9.58 | 16,379 | -1.14% |
| 2026-08-24 | 9.87 | 9.9 | 9 | 9.69 | 23,705 | +2.11% |
| 2026-08-21 | 9.3 | 9.875 | 9.201 | 9.49 | 8,682 | -3.95% |
| 2026-08-20 | 9.99 | 10.19 | 9.649 | 9.88 | 16,561 | +0.10% |
| 2026-08-19 | 9.06 | 9.87 | 9.005 | 9.87 | 17,146 | +8.34% |
| 2026-08-18 | 9.1 | 9.225 | 8.89 | 9.11 | 2,536 | +1.11% |
| 2026-08-17 | 9.31 | 9.77 | 9.01 | 9.01 | 68,448 | -3.22% |
| 2026-08-14 | 9.44 | 9.44 | 9.1 | 9.31 | 2,136 | -1.43% |
| 2026-08-13 | 9.9 | 10 | 9.09 | 9.445 | 12,161 | -3.33% |
| 2026-08-12 | 9.72 | 10.01 | 9.72 | 9.77 | 3,549 | +2.84% |
| 2026-08-11 | 9.5 | 9.54 | 9.5 | 9.5 | 4,947 | +0.32% |
| 2026-08-10 | 9.31 | 9.47 | 9.31 | 9.47 | 2,482 | +1.67% |
| 2026-08-07 | 9.412 | 9.412 | 9.314 | 9.314 | 602 | -1.49% |
| 2026-08-06 | 10.166 | 10.166 | 9.24 | 9.455 | 1,591 | +0.37% |
| 2026-08-05 | 9 | 10.32 | 8.81 | 9.42 | 126,754 | +6.80% |
| 2026-08-04 | 8.82 | 8.82 | 8.82 | 8.82 | 844 | +1.97% |
| 2026-08-03 | 8.65 | 8.65 | 8.65 | 8.65 | 656 | -0.35% |
| 2026-07-31 | 9.079 | 9.15 | 8.68 | 8.68 | 1,714 | -1.48% |
| 2026-07-30 | 8.85 | 9.195 | 8.81 | 8.81 | 4,270 | +2.92% |
| 2026-07-29 | 8.95 | 9 | 8.56 | 8.56 | 4,424 | -2.17% |
| 2026-07-28 | 8.411 | 8.75 | 8.411 | 8.75 | 1,806 | -2.51% |
| 2026-07-27 | 9.16 | 9.368 | 8.58 | 8.975 | 6,613 | -1.97% |
| 2026-07-24 | 9.37 | 9.55 | 9.04 | 9.155 | 1,697 | -0.49% |
| 2026-07-23 | 9.411 | 9.49 | 9.06 | 9.2 | 13,083 | -1.29% |
| 2026-07-22 | 9.23 | 9.615 | 8.75 | 9.32 | 27,270 | +0.98% |
| 2026-07-21 | 9.34 | 9.34 | 9.045 | 9.23 | 2,704 | +0.11% |
| 2026-07-20 | 8.7 | 9.22 | 8.7 | 9.22 | 8,939 | +4.89% |
| 2026-07-17 | 8.6 | 8.983 | 8.6 | 8.79 | 6,413 | +2.21% |
| 2026-07-16 | 8.57 | 8.98 | 8.311 | 8.6 | 8,589 | +0.23% |
| 2026-07-15 | 8.46 | 8.664 | 8.16 | 8.58 | 8,767 | +1.54% |
| 2026-07-14 | 8.655 | 8.655 | 8.04 | 8.45 | 3,692 | -1.05% |
| 2026-07-13 | 8.13 | 8.797 | 8.13 | 8.54 | 19,313 | +2.15% |
| 2026-07-10 | 8.36 | 8.36 | 8.36 | 8.36 | 2,465 | +0.00% |
| 2026-07-09 | 8.23 | 8.36 | 7.83 | 8.36 | 5,275 | +1.58% |
| 2026-07-08 | 8.236 | 8.505 | 8.11 | 8.23 | 11,994 | +1.60% |
| 2026-07-07 | 7.85 | 8.12 | 7.83 | 8.1 | 7,959 | +1.00% |
| 2026-07-06 | 7.97 | 8.02 | 7.97 | 8.02 | 2,557 | -1.46% |
| 2026-07-02 | 7.81 | 8.139 | 7.8 | 8.139 | 2,470 | +1.74% |
| 2026-07-01 | 7.73 | 8 | 7.508 | 8 | 8,951 | +6.97% |
| 2026-06-30 | 7.32 | 7.8 | 7.32 | 7.479 | 2,574 | +2.31% |
| 2026-06-29 | 8.2 | 8.2 | 7.2 | 7.31 | 19,571 | -2.01% |
| 2026-06-25 | 7.34 | 7.46 | 7.16 | 7.46 | 8,048 | +0.54% |
| 2026-06-24 | 7.75 | 7.75 | 7.42 | 7.42 | 9,057 | -3.51% |
| 2026-06-23 | 7.71 | 7.8 | 7.69 | 7.69 | 3,811 | -3.20% |
| 2026-06-22 | 7.7 | 8.283 | 7.7 | 7.944 | 7,750 | +0.43% |
| 2026-06-18 | 8 | 8.05 | 7.66 | 7.91 | 15,855 | -4.58% |
| 2026-06-17 | 8.02 | 8.29 | 8.01 | 8.29 | 4,488 | +3.75% |
| 2026-06-16 | 7.89 | 8.12 | 7.77 | 7.99 | 6,451 | +1.14% |
| 2026-06-15 | 8.25 | 8.325 | 7.9 | 7.9 | 11,646 | -4.82% |
| 2026-06-12 | 8.52 | 8.907 | 8.4 | 8.4 | 11,271 | -1.52% |
| 2026-06-11 | 9.27 | 9.27 | 8.4 | 8.53 | 18,695 | -4.80% |
| 2026-06-10 | 8.87 | 9.245 | 8.87 | 8.96 | 26,191 | +1.93% |
| 2026-06-09 | 8.79 | 8.9 | 8.595 | 8.79 | 21,982 | -0.45% |
| 2026-06-08 | 8.71 | 8.91 | 8.71 | 8.83 | 5,728 | -0.97% |
| 2026-06-05 | 8.75 | 8.965 | 8.7 | 8.916 | 18,528 | +1.21% |
| 2026-06-04 | 8.95 | 9.037 | 8.76 | 8.81 | 5,717 | +0.11% |
| 2026-06-03 | 9.01 | 9.26 | 8.8 | 8.8 | 14,115 | -3.51% |
| 2026-06-02 | 8.96 | 9.12 | 8.75 | 9.12 | 12,654 | +1.56% |
| 2026-06-01 | 8.93 | 9.55 | 8.76 | 8.98 | 30,761 | +2.63% |
| 2026-05-29 | 8.99 | 9.125 | 8.75 | 8.75 | 9,849 | -0.96% |
| 2026-05-28 | 8.81 | 9.065 | 8.81 | 8.835 | 3,668 | -0.11% |
| 2026-05-27 | 8.84 | 8.85 | 8.795 | 8.845 | 9,183 | -1.72% |
| 2026-05-26 | 9.14 | 9.14 | 8.75 | 9 | 10,509 | -1.48% |
| 2026-05-22 | 8.99 | 9.244 | 8.75 | 9.135 | 17,681 | +4.28% |
| 2026-05-21 | 9 | 9.24 | 8.75 | 8.76 | 18,287 | +0.00% |
| 2026-05-20 | 9.22 | 9.22 | 8.75 | 8.76 | 9,522 | -3.46% |
| 2026-05-19 | 9.21 | 9.445 | 9.074 | 9.074 | 3,570 | -2.01% |
| 2026-05-18 | 9.5 | 9.6 | 9.26 | 9.26 | 11,335 | -0.38% |
| 2026-05-15 | 9.55 | 9.66 | 9.295 | 9.295 | 14,526 | -1.64% |
| 2026-05-14 | 9.38 | 9.45 | 9.2 | 9.45 | 5,456 | +2.94% |
| 2026-05-13 | 9.38 | 9.462 | 9.18 | 9.18 | 2,921 | -2.34% |
| 2026-05-12 | 9.56 | 9.56 | 9.15 | 9.4 | 6,491 | -1.67% |