Mexco Energy Corporation (MXC)
AMEX: MXC
· Real-Time Price · USD
8.15
-0.05 (-0.61%)
At close: Aug 14, 2025, 3:58 PM
8.20
0.61%
After-hours: Aug 14, 2025, 07:35 PM EDT
MXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.11 | 8.20 | 8.00 | 8.20 | 8.20 | 0.00% | 2,160 |
| Aug 13, 2025 | 8.23 | 8.25 | 8.20 | 8.20 | 8.20 | -2.73% | 3,200 |
| 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% | 5,000 |
| Aug 7, 2025 | 7.98 | 8.32 | 7.98 | 8.20 | 8.20 | 2.76% | 2,700 |
| 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 | 8.63 | 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% | 3,200 |
| 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 | -1.83% | 1,500 |
| Jul 21, 2025 | 8.24 | 8.24 | 8.21 | 8.21 | 8.21 | 5.12% | 2,332 |
| Jul 18, 2025 | 8.03 | 8.23 | 7.81 | 7.81 | 7.81 | -1.01% | 2,536 |