Mexco Energy Corporation

7.84
-0.33 (-4.04%)
At close: Apr 01, 2025, 2:23 PM

Mexco Energy Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 7.92 7.92 7.92 7.92 -0.25 -3.06% 4
Mar 28, 2025 7.90 8.34 7.55 8.17 -0.05 -0.61% 3,591
Mar 27, 2025 7.90 8.22 7.90 8.22 0.21 2.62% 1,007
Mar 26, 2025 7.90 8.41 7.90 8.01 -0.10 -1.23% 2,400
Mar 25, 2025 8.50 8.54 8.11 8.11 -0.43 -5.04% 4,444
Mar 24, 2025 9.10 9.10 8.00 8.54 0.14 1.67% 9,600
Mar 21, 2025 9.49 9.49 8.35 8.40 -0.68 -7.49% 19,135
Mar 20, 2025 9.08 9.08 9.08 9.08 -0.71 -7.25% 428
Mar 19, 2025 9.16 9.79 9.16 9.79 0.24 2.51% 7,638
Mar 18, 2025 8.91 9.59 8.91 9.55 0.06 0.63% 1,242
Mar 17, 2025 8.82 9.49 8.80 9.49 0.04 0.42% 9,611
Mar 14, 2025 8.81 9.50 8.81 9.45 0.25 2.72% 2,600
Mar 13, 2025 9.10 9.20 9.00 9.20 0.30 3.37% 2,900
Mar 12, 2025 9.07 9.19 8.88 8.90 -0.08 -0.89% 7,700
Mar 11, 2025 9.26 9.30 8.96 8.98 -0.23 -2.50% 4,146
Mar 10, 2025 9.61 9.99 9.20 9.21 -0.78 -7.81% 5,600
Mar 7, 2025 9.55 10.02 9.51 9.99 0.21 2.15% 4,446
Mar 6, 2025 10.05 10.05 9.50 9.78 -0.39 -3.83% 7,100
Mar 5, 2025 10.56 10.56 10.17 10.17 -0.44 -4.15% 632
Mar 4, 2025 10.55 10.66 10.08 10.61 -0.41 -3.72% 9,100
Mar 3, 2025 11.19 11.26 11.02 11.02 -0.29 -2.56% 3,600
Feb 28, 2025 11.42 11.89 11.18 11.31 0.00 0.00% 9,900
Feb 27, 2025 11.90 11.90 11.22 11.31 0.12 1.07% 2,000
Feb 26, 2025 11.00 11.50 11.00 11.19 0.10 0.90% 7,400
Feb 25, 2025 11.50 11.50 11.00 11.09 -0.40 -3.48% 1,100
Feb 24, 2025 11.49 11.49 11.49 11.49 0.00 0.00% 0
Feb 21, 2025 11.53 11.53 11.49 11.49 -0.12 -1.03% 1,000
Feb 20, 2025 11.61 11.61 11.61 11.61 0.20 1.75% 518
Feb 19, 2025 11.88 12.00 11.26 11.41 -0.12 -1.04% 13,800
Feb 18, 2025 11.85 11.95 11.25 11.53 -0.02 -0.17% 10,300
Feb 14, 2025 11.49 12.01 11.40 11.55 -0.16 -1.37% 19,000
Feb 13, 2025 11.61 11.84 11.30 11.71 0.33 2.90% 51,117
Feb 12, 2025 11.38 11.38 11.38 11.38 -0.42 -3.56% 522
Feb 11, 2025 12.49 12.49 11.40 11.80 0.30 2.61% 2,800
Feb 10, 2025 11.82 11.82 11.50 11.50 -0.35 -2.95% 1,300
Feb 7, 2025 11.67 11.85 11.50 11.85 0.34 2.95% 1,846
Feb 6, 2025 12.06 12.06 11.51 11.51 -0.58 -4.80% 2,848
Feb 5, 2025 11.80 12.09 11.80 12.09 0.00 0.00% 1,546
Feb 4, 2025 12.09 12.09 12.09 12.09 -0.01 -0.08% 136
Feb 3, 2025 12.20 12.66 11.51 12.10 0.00 0.00% 3,500
Jan 31, 2025 12.20 12.20 11.83 12.10 0.35 2.98% 14,422
Jan 30, 2025 11.65 11.75 11.54 11.75 0.19 1.64% 5,100
Jan 29, 2025 11.74 11.74 11.50 11.56 -0.24 -2.03% 3,427
Jan 28, 2025 12.12 12.12 11.70 11.80 -0.02 -0.17% 14,814
Jan 27, 2025 11.94 12.13 11.50 11.82 -0.12 -1.01% 10,200
Jan 24, 2025 12.14 12.14 11.78 11.94 -0.19 -1.57% 4,800
Jan 23, 2025 12.13 12.13 12.13 12.13 -0.47 -3.73% 4,300
Jan 22, 2025 12.89 13.03 12.60 12.60 -0.49 -3.74% 50,906
Jan 21, 2025 11.85 13.49 11.85 13.09 1.23 10.37% 34,300
Jan 17, 2025 11.63 12.43 11.63 11.86 -0.15 -1.25% 8,000