Mexco Energy Corporation (MXC) Historical Stock Price Data | Complete Trading History - Stocknear

Mexco Energy Corporation

AMEX: MXC · Real-Time Price · USD
9.45
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
9.45
0.00%
After-hours: Sep 26, 2025, 04:06 PM EDT

MXC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.32 9.45 8.53 9.45 9.45 0.00% 13,387
Sep 25, 2025 9.23 9.45 9.23 9.45 9.45 3.73% 2,729
Sep 24, 2025 9.18 9.35 9.11 9.11 9.11 0.22% 2,227
Sep 23, 2025 8.78 9.45 8.78 9.09 9.09 2.94% 17,300
Sep 22, 2025 8.98 8.98 8.73 8.83 8.83 -1.78% 2,432
Sep 19, 2025 8.93 8.99 8.88 8.99 8.99 2.98% 5,000
Sep 18, 2025 8.72 8.80 8.56 8.73 8.73 -0.23% 5,116
Sep 17, 2025 8.80 8.80 8.75 8.75 8.75 -0.57% 3,923
Sep 16, 2025 8.73 8.80 8.73 8.80 8.80 0.80% 1,702
Sep 15, 2025 8.37 8.80 8.35 8.73 8.73 4.55% 8,400
Sep 12, 2025 8.42 8.63 8.35 8.35 8.35 -3.24% 6,300
Sep 11, 2025 8.57 8.80 8.41 8.63 8.63 -1.93% 3,600
Sep 10, 2025 8.72 8.82 8.56 8.80 8.80 4.76% 1,700
Sep 9, 2025 8.64 8.70 8.40 8.40 8.40 1.20% 1,700
Sep 8, 2025 8.44 8.64 8.30 8.30 8.30 -3.49% 3,740
Sep 5, 2025 8.63 8.63 8.60 8.60 8.60 0.23% 2,500
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