Mexco Energy Corporation MXC
9.90 USD +0.22 (+2.28%)
Regular-session close
9.58 -0.32 -3.24%
After hours · Nov 13, 7:09 PM ET
9.45 Day range 9.94
7.31 52-week range 15.20
- YTD
- -0.09%
- 1 year
- +8.80%
MXC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.79 | 9.94 | 9.45 | 9.90 | +0.22 | +2.27% | 20,602 |
| Nov 12, 2026 | 9.48 | 9.68 | 9.27 | 9.68 | +0.44 | +4.76% | 10,000 |
| Nov 11, 2026 | 9.10 | 9.64 | 8.98 | 9.24 | +0.23 | +2.55% | 41,600 |
| Nov 10, 2026 | 8.63 | 9.44 | 8.63 | 9.01 | +0.15 | +1.69% | 24,700 |
| Nov 9, 2026 | 8.82 | 9.00 | 8.82 | 8.86 | -0.05 | -0.56% | 2,100 |
| Nov 6, 2026 | 8.56 | 8.95 | 8.56 | 8.91 | +0.14 | +1.60% | 2,300 |
| Nov 5, 2026 | 8.80 | 9.21 | 8.66 | 8.77 | +0.05 | +0.57% | 7,600 |
| Nov 4, 2026 | 9.18 | 9.21 | 8.67 | 8.72 | -0.48 | -5.22% | 13,800 |
| Nov 3, 2026 | 9.59 | 9.59 | 9.07 | 9.20 | -0.18 | -1.92% | 12,400 |
| Nov 2, 2026 | 9.80 | 9.99 | 9.38 | 9.38 | -0.52 | -5.25% | 13,000 |
| Oct 30, 2026 | 10.16 | 10.24 | 9.86 | 9.90 | -0.20 | -1.98% | 80,800 |
| Oct 29, 2026 | 10.35 | 10.41 | 10.06 | 10.10 | -0.32 | -3.07% | 95,000 |
| Oct 28, 2026 | 10.19 | 10.47 | 10.13 | 10.42 | +0.13 | +1.26% | 72,800 |
| Oct 27, 2026 | 9.90 | 10.35 | 9.90 | 10.29 | +0.32 | +3.21% | 22,700 |
| Oct 26, 2026 | 9.88 | 10.53 | 9.88 | 9.97 | -0.06 | -0.60% | 31,200 |
| Oct 23, 2026 | 9.81 | 10.27 | 9.66 | 10.03 | +0.37 | +3.83% | 19,200 |
| Oct 22, 2026 | 9.95 | 10.27 | 9.65 | 9.66 | -0.18 | -1.83% | 74,200 |
| Oct 21, 2026 | 10.04 | 10.19 | 9.73 | 9.84 | -0.15 | -1.50% | 56,800 |
| Oct 20, 2026 | 10.11 | 10.46 | 9.90 | 9.99 | +0.17 | +1.73% | 49,500 |
| Oct 19, 2026 | 9.94 | 10.06 | 9.75 | 9.82 | -0.07 | -0.71% | 59,800 |
| Oct 16, 2026 | 9.98 | 9.98 | 9.64 | 9.89 | +0.19 | +1.96% | 7,900 |
| Oct 15, 2026 | 9.70 | 9.85 | 9.68 | 9.70 | -0.22 | -2.22% | 9,800 |
| Oct 14, 2026 | 9.74 | 10.00 | 9.60 | 9.92 | +0.12 | +1.22% | 30,700 |
| Oct 13, 2026 | 9.84 | 9.90 | 9.80 | 9.80 | +0.21 | +2.19% | 1,300 |
| Oct 12, 2026 | 10.07 | 10.23 | 9.59 | 9.59 | -0.71 | -6.89% | 4,200 |
| Oct 9, 2026 | 10.61 | 10.61 | 10.29 | 10.30 | -0.19 | -1.81% | 4,000 |
| Oct 8, 2026 | 10.59 | 10.85 | 10.48 | 10.49 | +0.19 | +1.84% | 5,100 |
| Oct 7, 2026 | 10.51 | 10.99 | 10.24 | 10.30 | -0.31 | -2.92% | 9,400 |
| Oct 6, 2026 | 9.87 | 10.61 | 9.80 | 10.61 | +0.88 | +9.04% | 19,300 |
| Oct 5, 2026 | 10.09 | 10.23 | 9.73 | 9.73 | -0.33 | -3.28% | 32,600 |
| Oct 2, 2026 | 10.11 | 10.61 | 9.91 | 10.06 | +0.09 | +0.90% | 92,900 |
| Oct 1, 2026 | 10.13 | 10.42 | 9.94 | 9.97 | +0.13 | +1.32% | 91,400 |
| Sep 30, 2026 | 10.18 | 10.18 | 9.82 | 9.84 | -0.13 | -1.30% | 1,800 |
| Sep 29, 2026 | 9.70 | 10.30 | 9.59 | 9.97 | 0.00 | 0.00% | 67,400 |
| Sep 28, 2026 | 10.39 | 10.46 | 9.95 | 9.97 | -0.34 | -3.30% | 5,200 |
| Sep 25, 2026 | 10.66 | 10.94 | 10.31 | 10.31 | -0.47 | -4.36% | 8,300 |
| Sep 24, 2026 | 10.79 | 11.21 | 10.78 | 10.78 | +0.14 | +1.32% | 4,200 |
| Sep 23, 2026 | 10.61 | 11.14 | 10.61 | 10.64 | -0.29 | -2.65% | 2,400 |
| Sep 22, 2026 | 10.97 | 11.19 | 10.67 | 10.93 | -0.07 | -0.64% | 3,100 |
| Sep 21, 2026 | 11.32 | 11.52 | 10.74 | 11.00 | -0.76 | -6.46% | 12,500 |
| Sep 18, 2026 | 10.98 | 11.76 | 10.95 | 11.76 | +0.52 | +4.63% | 3,900 |
| Sep 17, 2026 | 10.72 | 11.24 | 10.72 | 11.24 | +0.25 | +2.27% | 31,000 |
| Sep 16, 2026 | 11.60 | 11.76 | 10.84 | 10.99 | -0.66 | -5.67% | 64,700 |
| Sep 15, 2026 | 11.23 | 11.65 | 10.99 | 11.65 | +0.49 | +4.39% | 11,600 |
| Sep 14, 2026 | 10.92 | 11.16 | 10.58 | 11.16 | +0.30 | +2.76% | 148,600 |
| Sep 11, 2026 | 10.85 | 11.13 | 10.75 | 10.86 | -0.39 | -3.47% | 19,500 |
| Sep 10, 2026 | 10.93 | 11.25 | 10.72 | 11.25 | +0.51 | +4.75% | 47,000 |
| Sep 9, 2026 | 11.11 | 11.19 | 10.60 | 10.74 | -0.30 | -2.72% | 83,700 |
| Sep 8, 2026 | 11.28 | 11.38 | 10.41 | 11.04 | +0.02 | +0.18% | 293,500 |
| Sep 4, 2026 | 10.46 | 11.32 | 10.22 | 11.02 | +0.40 | +3.77% | 341,600 |
| Sep 3, 2026 | 10.00 | 10.71 | 10.00 | 10.62 | +0.67 | +6.73% | 479,900 |
| Sep 2, 2026 | 10.24 | 10.29 | 9.77 | 9.95 | +0.54 | +5.74% | 194,700 |
| Sep 1, 2026 | 10.06 | 10.06 | 9.14 | 9.41 | -0.74 | -7.29% | 5,600 |
| Aug 31, 2026 | 9.97 | 10.27 | 9.87 | 10.15 | +0.33 | +3.36% | 4,400 |
| Aug 28, 2026 | 9.75 | 9.82 | 9.26 | 9.82 | +0.09 | +0.92% | 7,200 |
| Aug 27, 2026 | 9.90 | 10.01 | 9.31 | 9.73 | -0.05 | -0.51% | 21,400 |
| Aug 26, 2026 | 9.52 | 10.13 | 9.27 | 9.78 | +0.20 | +2.09% | 30,200 |
| Aug 25, 2026 | 9.55 | 9.66 | 8.65 | 9.58 | -0.11 | -1.14% | 16,400 |
| Aug 24, 2026 | 9.87 | 9.90 | 9.00 | 9.69 | +0.20 | +2.11% | 23,700 |
| Aug 21, 2026 | 9.30 | 9.88 | 9.20 | 9.49 | -0.39 | -3.95% | 8,700 |
| Aug 20, 2026 | 9.99 | 10.19 | 9.65 | 9.88 | +0.01 | +0.10% | 16,600 |
| Aug 19, 2026 | 9.06 | 9.87 | 9.01 | 9.87 | +0.76 | +8.34% | 17,100 |
| Aug 18, 2026 | 9.10 | 9.23 | 8.89 | 9.11 | +0.10 | +1.11% | 2,500 |
| Aug 17, 2026 | 9.31 | 9.77 | 9.01 | 9.01 | -0.30 | -3.22% | 68,400 |
| Aug 14, 2026 | 9.44 | 9.44 | 9.10 | 9.31 | -0.13 | -1.38% | 2,100 |
65 days, newest first. Daily bars as drawn on the MXC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.