Mexco Energy Corporation (MXC)
AMEX: MXC
· Real-Time Price · USD
8.60
0.02 (0.28%)
At close: Sep 05, 2025, 3:56 PM
8.60
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
MXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.63 | 8.63 | 8.60 | 8.60 | 8.60 | 0.23% | 2,469 |
| Sep 4, 2025 | 8.88 | 8.88 | 8.42 | 8.58 | 8.58 | -3.16% | 2,700 |
| Sep 3, 2025 | 8.29 | 8.92 | 8.29 | 8.86 | 8.86 | 7.79% | 11,840 |
| Sep 2, 2025 | 8.18 | 8.22 | 8.15 | 8.22 | 8.22 | 1.48% | 5,934 |
| Aug 29, 2025 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | -0.61% | 1,207 |
| Aug 28, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 1,900 |
| Aug 27, 2025 | 8.29 | 8.29 | 8.05 | 8.10 | 8.10 | -0.12% | 1,500 |
| Aug 26, 2025 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | -1.22% | 1,238 |
| Aug 25, 2025 | 7.95 | 8.39 | 7.95 | 8.21 | 8.21 | 1.99% | 925 |
| Aug 22, 2025 | 8.00 | 8.18 | 7.95 | 8.05 | 8.05 | 0.37% | 2,100 |
| Aug 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 602 |
| Aug 20, 2025 | 8.26 | 8.26 | 8.02 | 8.02 | 8.02 | 0.25% | 916 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.85 | 8.00 | 8.00 | -1.23% | 3,820 |
| Aug 18, 2025 | 8.10 | 8.32 | 8.10 | 8.10 | 8.10 | -0.61% | 5,600 |
| Aug 15, 2025 | 8.10 | 8.28 | 8.10 | 8.15 | 8.15 | -0.61% | 937 |
| Aug 14, 2025 | 8.11 | 8.20 | 8.00 | 8.20 | 8.20 | 0.00% | 2,505 |
| 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 |