Dark

MXC
Mexco Energy Corporation
stock NYSEAMERICAN

At Close

Aug 14, 2026

9.31USD-1.430%(-0.14)2,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.45)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

9.31USD+0.106%(+0.01)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	9.4400	9.4400	9.1000	9.3099	-1.430%	2,137	0.000%
2026-08-13	9.9000	10.0000	9.0900	9.4450	-3.327%	12,162	-1.430%
2026-08-12	9.7200	10.0100	9.7200	9.7700	+2.842%	3,549	-4.709%
2026-08-11	9.5000	9.5400	9.5000	9.5000	+0.317%	4,948	-2.001%
2026-08-10	9.3100	9.4700	9.3100	9.4700	+1.675%	2,483	-1.691%
2026-08-07	9.4116	9.4116	9.3140	9.3140	-1.491%	602	-0.044%
2026-08-06	10.1656	10.1656	9.2400	9.4550	+0.372%	1,592	-1.535%
2026-08-05	9.0000	10.3200	8.8100	9.4200	+6.803%	126,754	-1.169%
2026-08-04	8.8200	8.8200	8.8200	8.8200	+1.965%	845	+5.554%
2026-08-03	8.6500	8.6500	8.6500	8.6500	-0.346%	656	+7.629%
2026-07-31	9.0790	9.1500	8.6800	8.6800	-1.476%	1,714	+7.257%
2026-07-30	8.8500	9.1950	8.8100	8.8100	+2.921%	4,271	+5.674%
2026-07-29	8.9500	9.0000	8.5600	8.5600	-2.171%	4,424	+8.761%
2026-07-28	8.4112	8.7500	8.4112	8.7500	-2.507%	1,807	+6.399%
2026-07-27	9.1600	9.3680	8.5800	8.9750	-1.970%	6,613	+3.731%
2026-07-24	9.3700	9.5500	9.0400	9.1554	-0.486%	1,697	+1.688%
2026-07-23	9.4113	9.4900	9.0600	9.2001	-1.288%	13,083	+1.193%
2026-07-22	9.2300	9.6150	8.7500	9.3201	+0.977%	27,270	-0.109%
2026-07-21	9.3400	9.3400	9.0450	9.2299	+0.107%	2,705	+0.867%
2026-07-20	8.7000	9.2200	8.7000	9.2200	+4.892%	8,939	+0.975%
2026-07-17	8.6000	8.9830	8.6000	8.7900	+2.209%	6,413	+5.915%
2026-07-16	8.5700	8.9800	8.3109	8.6000	+0.233%	8,589	+8.255%
2026-07-15	8.4600	8.6640	8.1600	8.5800	+1.538%	8,768	+8.507%
2026-07-14	8.6550	8.6550	8.0400	8.4500	-1.054%	3,693	+10.176%
2026-07-13	8.1300	8.7973	8.1300	8.5400	+2.153%	19,314	+9.015%
2026-07-10	8.3600	8.3600	8.3600	8.3600	+0.001%	2,466	+11.362%
2026-07-09	8.2300	8.3599	7.8300	8.3599	+1.578%	5,275	+11.364%
2026-07-08	8.2356	8.5050	8.1100	8.2300	+1.605%	11,995	+13.122%
2026-07-07	7.8500	8.1200	7.8300	8.1000	+0.998%	7,960	+14.937%
2026-07-06	7.9700	8.0200	7.9700	8.0200	-1.465%	2,557	+16.084%
2026-07-02	7.8100	8.1392	7.8000	8.1392	+1.740%	2,471	+14.383%
2026-07-01	7.7300	8.0000	7.5076	8.0000	+6.970%	8,951	+16.374%
2026-06-30	7.3200	7.8000	7.3200	7.4787	+2.308%	2,575	+24.486%
2026-06-29	8.2000	8.2000	7.2000	7.3100	-2.011%	19,572	+27.358%
2026-06-25	7.3400	7.4600	7.1600	7.4600	+0.539%	8,048	+24.798%
2026-06-24	7.7500	7.7500	7.4200	7.4200	-3.511%	9,058	+25.470%
2026-06-23	7.7100	7.8000	7.6900	7.6900	-3.201%	3,812	+21.065%
2026-06-22	7.7000	8.2834	7.7000	7.9443	+0.434%	7,751	+17.190%
2026-06-18	8.0000	8.0500	7.6600	7.9100	-4.584%	15,855	+17.698%
2026-06-17	8.0200	8.2900	8.0100	8.2900	+3.755%	4,488	+12.303%
2026-06-16	7.8900	8.1200	7.7700	7.9900	+1.139%	6,451	+16.519%
2026-06-15	8.2500	8.3250	7.9000	7.9000	-5.952%	11,646	+17.847%
2026-06-12	8.5200	8.9069	8.4000	8.4000	-1.524%	11,271	+10.832%
2026-06-11	9.2700	9.2700	8.4000	8.5300	-4.799%	18,696	+9.143%
2026-06-10	8.8700	9.2450	8.8700	8.9600	+1.934%	26,192	+3.905%
2026-06-09	8.7900	8.9000	8.5950	8.7900	-0.453%	21,982	+5.915%
2026-06-08	8.7100	8.9100	8.7100	8.8300	-0.967%	5,729	+5.435%
2026-06-05	8.7501	8.9650	8.7000	8.9162	+1.205%	18,528	+4.416%
2026-06-04	8.9500	9.0367	8.7600	8.8100	+0.114%	5,718	+5.674%
2026-06-03	9.0100	9.2600	8.8000	8.8000	-3.509%	14,115	+5.794%
2026-06-02	8.9600	9.1200	8.7500	9.1200	+1.559%	12,654	+2.082%
2026-06-01	8.9300	9.5500	8.7601	8.9800	+2.629%	30,761	+3.674%
2026-05-29	8.9900	9.1250	8.7500	8.7500	-0.962%	9,850	+6.399%
2026-05-28	8.8100	9.0650	8.8100	8.8350	-0.113%	3,668	+5.375%
2026-05-27	8.8400	8.8500	8.7950	8.8450	-1.721%	9,184	+5.256%
2026-05-26	9.1400	9.1400	8.7500	8.9999	-1.479%	10,509	+3.444%
2026-05-22	8.9900	9.2440	8.7500	9.1350	+4.281%	17,682	+1.915%
2026-05-21	9.0000	9.2400	8.7500	8.7600	0.000%	18,272	+6.277%
2026-05-20	9.2200	9.2200	8.7500	8.7600	-3.460%	9,523	+6.277%
2026-05-19	9.2100	9.4450	9.0740	9.0740	-2.009%	3,571	+2.600%
2026-05-18	9.5000	9.6000	9.2600	9.2600	-0.377%	11,336	+0.539%
2026-05-15	9.5500	9.6600	9.2950	9.2950	-1.640%	14,526	+0.160%
2026-05-14	9.3800	9.4500	9.2001	9.4500	+2.941%	5,457	-1.483%
2026-05-13	9.3800	9.4621	9.1800	9.1800	-2.340%	2,922	+1.415%
2026-05-12	9.5600	9.5600	9.1500	9.4000	-1.674%	6,492	-0.959%
2026-05-11	9.2400	9.5600	9.1000	9.5600	+3.369%	9,709	-2.616%
2026-05-08	10.0000	10.0000	9.1500	9.2484	-1.508%	16,298	+0.665%
2026-05-07	9.4700	9.5801	9.3000	9.3900	-0.845%	23,688	-0.853%
2026-05-06	9.1600	9.8600	9.1600	9.4700	-0.770%	7,134	-1.691%
2026-05-05	10.1200	10.1200	9.5435	9.5435	-5.975%	2,390	-2.448%
2026-05-04	9.7050	10.5000	9.4700	10.1500	+7.407%	7,502	-8.277%
2026-05-01	9.8800	9.9650	9.4500	9.4500	-4.158%	5,683	-1.483%
2026-04-30	9.4200	9.9400	9.4200	9.8600	+1.076%	5,459	-5.579%
2026-04-29	9.1750	9.7550	9.1600	9.7550	+7.790%	25,640	-4.563%
2026-04-28	9.2000	9.4100	9.0200	9.0500	-1.577%	11,436	+2.872%
2026-04-27	9.4450	9.4450	9.0200	9.1950	-0.271%	27,833	+1.250%
2026-04-24	9.2900	9.3300	9.0901	9.2200	-0.753%	3,953	+0.975%
2026-04-23	9.5100	9.6500	9.0900	9.2900	-3.128%	14,127	+0.214%
2026-04-22	9.4700	9.5900	9.3294	9.5900	+1.054%	6,006	-2.921%
2026-04-21	8.9700	9.6000	8.9500	9.4900	+4.631%	24,053	-1.898%
2026-04-20	9.1000	9.2245	8.9000	9.0700	-0.055%	5,659	+2.645%
2026-04-17	9.0000	9.3180	8.8000	9.0750	-0.711%	23,906	+2.588%
2026-04-16	9.1000	9.3418	8.9000	9.1400	+0.329%	26,607	+1.859%
2026-04-15	8.9800	9.3600	8.9229	9.1100	+1.222%	7,623	+2.194%
2026-04-14	9.1200	9.1500	8.9950	9.0000	-1.854%	11,369	+3.443%
2026-04-13	9.6000	9.6300	9.1600	9.1700	-2.550%	10,757	+1.526%
2026-04-10	9.2400	9.4100	9.1600	9.4100	+1.730%	5,077	-1.064%
2026-04-09	9.2800	9.4463	9.1200	9.2500	+1.425%	9,507	+0.648%
2026-04-08	8.9900	9.4000	8.8100	9.1200	-4.101%	24,406	+2.082%
2026-04-07	9.6400	10.1700	9.5100	9.5100	+1.170%	34,966	-2.104%
2026-04-06	9.8600	9.9601	9.4000	9.4000	-2.692%	30,275	-0.959%
2026-04-02	10.0600	10.3800	9.5901	9.6600	+0.835%	39,629	-3.624%
2026-04-01	10.0400	10.0400	9.0800	9.5800	-6.262%	37,286	-2.819%
2026-03-31	10.8000	10.8000	10.2100	10.2200	-3.857%	22,343	-8.905%
2026-03-30	11.0800	11.2500	10.6300	10.6300	-4.061%	16,016	-12.419%
2026-03-27	11.4900	11.5000	10.8001	11.0800	+0.090%	40,108	-15.976%
2026-03-26	11.2400	12.0000	11.0000	11.0700	+0.728%	35,444	-15.900%
2026-03-25	10.8000	11.0200	10.3201	10.9900	+0.549%	24,036	-15.288%
2026-03-24	11.2200	11.7599	10.9300	10.9300	-0.365%	14,953	-14.823%
2026-03-23	11.0100	11.6712	10.7101	10.9700	-6.559%	16,136	-15.133%
2026-03-20	11.2200	11.9750	11.0101	11.7400	+2.265%	38,531	-20.699%
2026-03-19	11.6200	12.0200	11.0801	11.4800	0.000%	37,682	-18.903%
2026-03-18	11.4500	12.1499	11.0001	11.4800	+4.649%	35,751	-18.903%
2026-03-17	11.7000	12.1415	10.7500	10.9700	-4.609%	50,498	-15.133%
2026-03-16	12.1500	12.3950	11.1601	11.5000	-4.959%	36,273	-19.044%
2026-03-13	12.1000	12.5000	11.3001	12.1000	-1.224%	45,069	-23.059%
2026-03-12	12.1300	13.1700	11.7600	12.2500	+3.814%	65,063	-24.001%
2026-03-11	11.4500	12.3300	11.4500	11.8000	+3.057%	46,655	-21.103%
2026-03-10	12.2900	12.4050	10.3100	11.4500	-6.835%	99,930	-18.691%
2026-03-09	16.1500	16.1500	12.1700	12.2900	-19.145%	146,965	-24.248%
2026-03-06	15.5000	16.0000	13.0001	15.2000	+15.854%	245,330	-38.751%
2026-03-05	11.3200	15.1900	11.3200	13.1200	+21.481%	258,601	-29.040%
2026-03-04	11.6400	13.0000	10.8000	10.8000	-15.691%	66,795	-13.797%
2026-03-03	13.4900	16.4800	12.3077	12.8100	+0.866%	266,374	-27.323%
2026-03-02	12.5100	12.7226	11.1750	12.7000	+13.392%	105,100	-26.694%
2026-02-27	10.8200	11.4148	10.7000	11.2001	+3.609%	34,779	-16.877%
2026-02-26	10.5801	11.0750	10.5800	10.8100	+2.854%	14,101	-13.877%
2026-02-25	10.9800	10.9800	10.5100	10.5100	-1.302%	891	-11.419%
2026-02-24	10.5000	10.7500	10.5000	10.6486	-0.480%	2,895	-12.572%
2026-02-23	10.6500	11.0200	10.5000	10.7000	+0.469%	7,594	-12.992%
2026-02-20	10.4000	11.2200	10.0500	10.6500	-3.620%	20,181	-12.583%
2026-02-19	10.8300	11.8500	10.8000	11.0500	-1.092%	14,943	-15.748%
2026-02-18	10.3000	11.6900	10.2600	11.1720	+11.497%	23,401	-16.668%
2026-02-17	9.8800	10.1741	9.8800	10.0200	-4.115%	1,934	-7.087%
2026-02-13	10.4000	10.4500	10.4000	10.4500	+0.869%	1,584	-10.910%
2026-02-12	10.0300	10.7150	10.0300	10.3600	-3.178%	5,940	-10.136%
2026-02-11	10.6750	10.7899	10.6382	10.7000	-5.727%	2,195	-12.992%
2026-02-10	11.2300	11.4000	10.9800	11.3500	+3.182%	4,605	-17.974%
2026-02-09	10.1300	11.0000	10.1300	11.0000	+7.738%	6,720	-15.365%
2026-02-06	10.4700	11.0952	9.9900	10.2100	-2.669%	5,234	-8.816%
2026-02-05	10.3100	10.4900	8.6500	10.4900	-2.419%	18,667	-11.250%
2026-02-04	12.1200	12.1300	10.5900	10.7500	-2.273%	13,052	-13.396%
2026-02-03	10.0600	11.3900	10.0600	11.0000	+0.091%	5,354	-15.365%
2026-02-02	10.9900	10.9900	10.9900	10.9900	+4.567%	27	-15.288%
2026-01-30	11.5000	11.8000	10.5100	10.5100	-6.991%	7,421	-11.419%
2026-01-29	11.8550	12.2000	11.2168	11.3000	-1.482%	24,617	-17.612%
2026-01-28	11.2700	11.4700	10.5001	11.4700	+3.333%	8,157	-18.833%
2026-01-27	10.7100	11.4200	10.2800	11.1000	+13.150%	37,853	-16.127%
2026-01-26	10.7000	10.7000	9.8100	9.8100	-3.852%	10,751	-5.098%
2026-01-23	11.0400	11.7200	10.2030	10.2030	-1.847%	13,087	-8.753%
2026-01-22	9.9101	10.3950	9.9101	10.3950	+1.020%	3,603	-10.439%
2026-01-21	10.7250	10.7250	10.0000	10.2900	+0.195%	2,728	-9.525%
2026-01-20	10.1000	10.2805	9.5400	10.2700	+1.683%	3,082	-9.349%
2026-01-16	10.5000	10.5000	10.0100	10.1000	+0.798%	3,278	-7.823%
2026-01-15	9.8200	10.4000	9.5400	10.0200	-7.222%	19,898	-7.087%
2026-01-14	10.5800	11.9800	10.0001	10.8000	-0.826%	45,621	-13.797%
2026-01-13	10.9293	13.9400	9.7400	10.8900	+0.508%	114,330	-14.510%
2026-01-12	10.1440	10.8350	10.1440	10.8350	+1.737%	3,308	-14.076%
2026-01-09	10.8000	11.1266	10.2487	10.6500	-1.389%	2,858	-12.583%
2026-01-08	11.0000	12.3900	10.0500	10.8000	-2.668%	47,008	-13.797%
2026-01-07	10.9500	11.5714	10.5001	11.0960	+3.219%	6,321	-16.097%
2026-01-06	10.6600	10.7500	10.3001	10.7500	+0.845%	3,425	-13.396%
2026-01-05	9.9600	10.6599	9.6100	10.6599	+7.027%	7,436	-12.664%
2026-01-02	9.9600	9.9600	9.9600	9.9600	+0.505%	594	-6.527%
2025-12-31	9.8500	10.0387	9.4850	9.9100	-4.574%	4,296	-6.055%
2025-12-30	9.8501	10.3850	9.8501	10.3850	-1.564%	512	-10.352%
2025-12-29	10.5500	10.5500	10.5500	10.5500	-1.149%	1,004	-11.755%
2025-12-26	10.5200	10.8000	9.8501	10.6726	+8.682%	2,535	-12.768%
2025-12-24	9.8000	10.3900	9.8000	9.8200	-5.304%	2,161	-5.195%
2025-12-23	10.4000	10.4000	10.3700	10.3700	-0.384%	859	-10.223%
2025-12-22	10.0100	10.4800	10.0100	10.4100	+4.652%	5,133	-10.568%
2025-12-19	9.9900	9.9900	9.8393	9.9473	+3.510%	1,369	-6.408%
2025-12-18	10.2600	10.2600	9.6100	9.6100	-7.596%	2,008	-3.123%
2025-12-17	10.4900	10.4900	9.7889	10.4000	+3.482%	8,902	-10.482%
2025-12-16	9.7600	10.2000	9.7600	10.0501	+1.516%	2,822	-7.365%
2025-12-15	9.9000	9.9000	9.9000	9.9000	-2.941%	868	-5.961%
2025-12-12	9.4500	10.4900	9.4500	10.2000	+4.082%	6,358	-8.726%
2025-12-11	9.3200	9.9000	8.8801	9.8000	+3.049%	2,703	-5.001%
2025-12-10	8.9247	9.8000	8.9200	9.5100	+8.630%	11,953	-2.104%
2025-12-09	8.5200	8.8700	8.5200	8.7545	+4.220%	4,518	+6.344%
2025-12-08	9.1800	9.3000	8.3566	8.4000	-8.234%	20,743	+10.832%
2025-12-05	8.9000	9.2499	8.7000	9.1537	+2.943%	3,555	+1.706%
2025-12-04	8.7900	8.8920	8.7200	8.8920	+1.623%	1,483	+4.700%
2025-12-03	8.8010	8.8010	8.7500	8.7500	+0.114%	473	+6.399%
2025-12-02	8.6500	8.8000	8.6500	8.7400	+0.344%	4,064	+6.521%
2025-12-01	8.6900	9.0250	8.6500	8.7100	-2.464%	2,875	+6.887%
2025-11-26	8.6498	8.9300	8.6498	8.9300	+0.147%	656	+4.254%
2025-11-25	8.5300	8.9169	8.5300	8.9169	+4.351%	726	+4.407%
2025-11-24	8.6642	8.6642	8.5001	8.5451	-1.780%	992	+8.950%
2025-11-21	8.6550	8.7500	8.6524	8.7000	-0.571%	1,681	+7.010%
2025-11-20	8.8500	8.8500	8.7500	8.7500	-0.342%	6,195	+6.399%
2025-11-19	8.8000	8.8976	8.7800	8.7800	-1.899%	3,482	+6.035%
2025-11-18	9.0000	9.0000	8.9000	8.9500	-2.885%	3,123	+4.021%
2025-11-17	9.4800	9.4800	9.2159	9.2159	+2.741%	1,268	+1.020%
2025-11-14	9.1887	9.3683	8.8100	8.9700	-1.429%	8,982	+3.789%
2025-11-13	9.6400	9.7000	8.9000	9.1000	-3.836%	12,065	+2.307%
2025-11-12	8.9002	9.4630	8.9001	9.4630	+5.144%	4,864	-1.618%
2025-11-11	8.5500	9.5810	8.5500	9.0000	-5.263%	3,792	+3.443%
2025-11-10	8.9500	9.5000	8.9500	9.5000	+5.909%	1,970	-2.001%
2025-11-07	9.0000	9.0000	8.9500	8.9700	-0.111%	2,658	+3.789%
2025-11-06	8.7600	9.4000	8.7600	8.9800	-5.374%	5,199	+3.674%
2025-11-04	8.9900	9.4900	8.9900	9.4900	-0.002%	2,957	-1.898%
2025-11-03	9.6000	9.8000	9.4902	9.4902	+3.154%	3,237	-1.900%
2025-10-31	8.9001	9.3950	8.9000	9.2000	+2.221%	3,851	+1.195%
2025-10-30	9.2000	9.4000	9.0001	9.0001	-7.880%	3,321	+3.442%
2025-10-29	9.2300	9.7700	9.0000	9.7700	+1.771%	1,453	-4.709%
2025-10-28	9.6000	9.6000	9.6000	9.6000	0.000%	431	-3.022%
2025-10-27	9.4000	9.7999	9.2142	9.6000	+4.461%	1,914	-3.022%
2025-10-24	9.5900	9.5900	9.1701	9.1900	-3.263%	7,369	+1.305%
2025-10-23	9.8000	9.8000	9.1500	9.5000	+5.556%	7,654	-2.001%
2025-10-22	8.5100	9.4700	8.5100	9.0000	+0.111%	8,985	+3.443%
2025-10-21	9.2500	9.4067	8.9500	8.9900	-2.283%	15,103	+3.558%
2025-10-20	9.5000	9.5713	9.2000	9.2000	-2.439%	2,603	+1.195%
2025-10-17	9.2000	9.4900	8.8100	9.4300	+0.319%	6,025	-1.274%
2025-10-16	9.8000	9.8000	9.4000	9.4000	-1.776%	4,147	-0.959%
2025-10-15	9.2500	9.6477	9.1650	9.5700	+6.039%	11,201	-2.718%
2025-10-14	8.9244	9.0250	8.9244	9.0250	+0.111%	1,356	+3.157%
2025-10-13	8.8660	9.0150	8.8660	9.0150	-1.934%	1,349	+3.271%
2025-10-10	8.8400	9.1928	8.5300	9.1928	-0.078%	1,060	+1.274%
2025-10-09	9.2000	9.2000	9.2000	9.2000	-0.982%	971	+1.195%
2025-10-08	9.2912	9.2912	9.2912	9.2912	+3.350%	569	+0.201%
2025-10-06	8.6200	9.4608	8.6200	8.9900	+2.159%	2,858	+3.558%
2025-10-03	8.6300	9.1000	8.4171	8.8000	-2.222%	3,135	+5.794%
2025-10-02	9.0451	9.0451	8.5000	9.0000	+0.334%	2,977	+3.443%
2025-10-01	8.8400	8.9700	8.4500	8.9700	-2.077%	3,361	+3.789%
2025-09-30	9.3950	9.4450	9.0400	9.1603	-1.502%	3,175	+1.633%
2025-09-29	9.3400	9.3749	9.3000	9.3000	-1.587%	2,362	+0.106%
2025-09-26	9.3250	9.4500	8.5250	9.4500	0.000%	13,387	-1.483%
2025-09-25	9.2310	9.4500	9.2310	9.4500	+3.732%	2,729	-1.483%
2025-09-24	9.1800	9.3500	9.1100	9.1100	+0.220%	2,227	+2.194%
2025-09-23	8.7814	9.4500	8.7800	9.0900	+2.945%	17,299	+2.419%
2025-09-22	8.9816	8.9816	8.7250	8.8300	-1.780%	2,432	+5.435%
2025-09-19	8.9300	8.9900	8.8751	8.9900	+3.014%	4,989	+3.558%
2025-09-18	8.7200	8.8000	8.5600	8.7270	-0.263%	5,116	+6.679%
2025-09-17	8.8000	8.8000	8.7500	8.7500	-0.568%	3,923	+6.399%
2025-09-16	8.7266	8.8000	8.7266	8.8000	+0.860%	1,702	+5.794%
2025-09-15	8.3740	8.8000	8.3500	8.7250	+4.491%	8,377	+6.704%
2025-09-12	8.4200	8.6250	8.3500	8.3500	-3.267%	6,289	+11.496%
2025-09-11	8.5750	8.7999	8.4100	8.6320	-1.909%	3,550	+7.853%
2025-09-10	8.7216	8.8193	8.5565	8.8000	+4.762%	1,657	+5.794%
2025-09-09	8.6400	8.7000	8.4000	8.4000	+1.205%	1,692	+10.832%
2025-09-08	8.4400	8.6350	8.3000	8.3000	-3.488%	3,740	+12.167%
2025-09-05	8.6314	8.6314	8.6000	8.6000	+0.282%	2,495	+8.255%
2025-09-04	8.8800	8.8800	8.4200	8.5758	-3.208%	2,673	+8.560%
2025-09-03	8.2897	8.9200	8.2897	8.8600	+7.786%	11,840	+5.078%
2025-09-02	8.1800	8.2200	8.1500	8.2200	+1.481%	5,934	+13.259%
2025-08-29	8.2670	8.2670	8.1000	8.1000	-0.613%	1,207	+14.937%
2025-08-28	8.1000	8.1500	8.1000	8.1500	+0.617%	1,892	+14.232%
2025-08-27	8.2938	8.2938	8.0500	8.1000	-0.062%	1,480	+14.937%
2025-08-26	8.0803	8.1050	8.0803	8.1050	-1.219%	1,238	+14.866%
2025-08-25	7.9500	8.3900	7.9500	8.2050	+1.925%	925	+13.466%
2025-08-22	8.0000	8.1750	7.9500	8.0500	+0.374%	2,077	+15.651%
2025-08-20	8.2565	8.2565	8.0200	8.0200	+0.250%	916	+16.084%
2025-08-19	8.1000	8.1000	7.8500	8.0000	-1.235%	3,820	+16.374%
2025-08-18	8.1000	8.3250	8.1000	8.1000	-0.613%	5,585	+14.937%
2025-08-15	8.1000	8.2758	8.1000	8.1500	-0.610%	937	+14.232%
2025-08-14	8.1100	8.2000	8.0000	8.2000	0.000%	2,505	+13.535%
2025-08-13	8.2300	8.2500	8.2000	8.2000	-2.728%	3,164	+13.535%
2025-08-12	8.3400	8.7435	8.3400	8.4300	+1.079%	2,576	+10.438%
2025-08-11	8.2799	8.3400	8.2500	8.3400	+0.482%	1,741	+11.629%
2025-08-08	8.1500	8.3400	8.1500	8.3000	+1.220%	4,987	+12.167%
2025-08-07	7.9800	8.3200	7.9800	8.2000	+2.757%	2,682	+13.535%
2025-08-06	8.3652	8.3652	7.9500	7.9800	-0.250%	3,417	+16.665%
2025-08-05	8.1200	8.1200	7.9000	8.0000	-0.990%	3,510	+16.374%
2025-08-04	8.3400	8.6349	8.0800	8.0800	-3.118%	3,203	+15.222%
2025-08-01	8.2000	8.9800	8.0300	8.3400	+1.091%	13,235	+11.629%
2025-07-31	8.4600	8.4600	8.2300	8.2500	-1.434%	3,158	+12.847%
2025-07-30	8.6700	8.6700	8.1001	8.3700	-2.220%	47,430	+11.229%
2025-07-29	8.1500	8.6900	8.0500	8.5600	+4.390%	31,108	+8.761%
2025-07-28	8.1200	8.3000	8.0400	8.2000	+2.117%	3,036	+13.535%
2025-07-25	8.0030	8.1450	8.0000	8.0300	-1.108%	5,039	+15.939%
2025-07-24	7.9900	8.1450	7.9500	8.1200	-0.490%	3,407	+14.654%
2025-07-23	8.2100	8.3200	8.1400	8.1600	+1.241%	2,303	+14.092%
2025-07-22	8.0600	8.0600	8.0600	8.0600	-1.801%	1,497	+15.507%
2025-07-21	8.2400	8.2400	8.2078	8.2078	+5.093%	2,332	+13.427%
2025-07-18	8.0337	8.2250	7.8100	7.8100	-1.014%	2,536	+19.205%
2025-07-17	8.1500	8.2000	7.8600	7.8900	+0.638%	3,763	+17.996%
2025-07-16	8.0100	8.0100	7.8000	7.8400	-2.000%	5,105	+18.749%
2025-07-15	8.5500	8.5500	7.9500	8.0000	-4.306%	7,049	+16.374%
2025-07-14	8.6400	8.7800	8.3600	8.3600	-2.336%	4,451	+11.362%
2025-07-11	8.2600	8.8099	8.2600	8.5600	+2.026%	2,407	+8.761%
2025-07-10	8.3650	8.4200	8.3650	8.3900	-0.710%	1,668	+10.964%
2025-07-09	8.4300	8.4800	8.4220	8.4500	+0.476%	1,654	+10.176%
2025-07-08	8.5500	8.6950	8.2600	8.4100	-1.175%	6,055	+10.700%
2025-07-07	9.0000	9.0000	8.5100	8.5100	-5.444%	12,784	+9.400%
2025-07-03	9.0700	9.2800	8.8700	9.0000	-2.280%	24,517	+3.443%
2025-07-02	8.9300	9.2300	8.8200	9.2100	0.000%	12,602	+1.085%
2025-07-01	8.9600	9.2100	8.9000	9.2100	+3.833%	6,701	+1.085%
2025-06-30	9.2200	9.3821	8.8028	8.8700	-2.741%	16,369	+4.959%
2025-06-27	9.0000	9.4000	9.0000	9.1200	-3.185%	8,300	+2.082%
2025-06-26	9.0900	9.5800	8.8200	9.4200	-1.464%	15,973	-1.169%
2025-06-25	9.3500	14.0100	8.7600	9.5600	-1.697%	94,380	-2.616%
2025-06-24	10.1700	10.1700	8.8032	9.7250	-14.393%	66,764	-4.268%
2025-06-23	13.9700	14.8900	11.0100	11.3600	-0.317%	131,690	-18.047%
2025-06-20	12.4600	12.8000	10.2700	11.3961	-13.073%	35,333	-18.306%
2025-06-18	14.7400	15.9000	11.9900	13.1100	-7.741%	141,122	-28.986%
2025-06-17	11.0000	16.0000	10.1201	14.2100	+30.128%	494,365	-34.483%
2025-06-16	11.6000	11.6000	9.7000	10.9200	-8.312%	216,115	-14.745%
2025-06-13	9.3500	14.0300	9.3500	11.9100	+40.448%	444,353	-21.831%
2025-06-12	7.5201	8.4900	7.5200	8.4800	+6.133%	22,247	+9.787%
2025-06-11	7.1450	7.9900	7.0900	7.9900	+18.370%	7,623	+16.519%
2025-06-10	7.0200	7.3100	6.7500	6.7500	-2.878%	17,820	+37.924%
2025-06-09	6.9500	6.9500	6.9500	6.9500	-0.287%	635	+33.955%
2025-06-06	6.9350	6.9700	6.9350	6.9700	+3.259%	837	+33.571%
2025-06-04	6.9250	6.9250	6.7500	6.7500	-2.527%	2,369	+37.924%
2025-06-03	6.9900	6.9900	6.9250	6.9250	-0.788%	737	+34.439%
2025-06-02	6.7900	6.9800	6.7900	6.9800	+2.798%	1,717	+33.380%
2025-05-30	6.9450	6.9450	6.7900	6.7900	-1.594%	744	+37.112%
2025-05-29	7.0029	7.0029	6.9000	6.9000	-0.719%	909	+34.926%
2025-05-28	7.1000	7.1000	6.8001	6.9500	+1.470%	2,162	+33.955%
2025-05-27	6.8180	6.9896	6.8000	6.8493	-0.010%	623	+35.925%
2025-05-23	6.7894	6.9500	6.7894	6.8500	-1.722%	2,176	+35.911%
2025-05-22	6.9000	7.0150	6.9000	6.9700	-1.135%	1,895	+33.571%
2025-05-21	6.8500	7.0500	6.8064	7.0500	+0.033%	3,481	+32.055%
2025-05-20	6.8513	7.1200	6.8100	7.0477	+0.710%	1,540	+32.098%
2025-05-19	6.8400	7.2600	6.7800	6.9980	+2.161%	1,928	+33.037%
2025-05-16	6.6500	7.0250	6.6500	6.8500	-2.143%	3,267	+35.911%
2025-05-15	7.1900	7.1900	6.9710	7.0000	+6.870%	1,590	+32.999%
2025-05-14	7.0000	7.0000	6.5500	6.5500	-1.207%	2,395	+42.136%
2025-05-13	6.4100	6.8600	6.4100	6.6300	+0.838%	1,314	+40.421%
2025-05-12	6.9676	6.9676	6.5749	6.5749	-0.395%	1,230	+41.598%
2025-05-09	6.7000	6.7000	6.4298	6.6010	+2.343%	2,166	+41.038%
2025-05-08	6.4500	6.4500	6.4499	6.4499	+0.780%	1,086	+44.342%
2025-05-07	6.5000	6.5000	6.4000	6.4000	-0.159%	817	+45.467%
2025-05-06	6.6366	6.7000	6.0101	6.4102	-2.134%	2,780	+45.236%
2025-05-05	6.7000	6.7000	6.5029	6.5500	-0.228%	1,143	+42.136%
2025-05-02	5.9800	6.5650	5.9800	6.5650	+1.000%	6,098	+41.811%
2025-05-01	6.6000	6.7500	6.4000	6.5000	0.000%	7,259	+43.229%
2025-04-30	6.5400	6.9700	6.3200	6.5000	-0.154%	10,521	+43.229%
2025-04-29	6.6500	6.9300	6.5100	6.5100	-1.513%	1,164	+43.009%
2025-04-28	6.6590	6.6800	6.6100	6.6100	-0.076%	968	+40.846%
2025-04-25	6.7500	7.0000	6.5000	6.6150	-1.494%	5,178	+40.739%
2025-04-24	6.5000	7.0000	6.5000	6.7153	-1.246%	1,790	+38.637%
2025-04-23	6.9500	6.9500	6.2100	6.8000	+1.493%	5,385	+36.910%
2025-04-22	6.8167	6.8167	6.5000	6.7000	-2.897%	2,217	+38.954%
2025-04-21	6.3400	6.8999	6.3100	6.8999	-1.538%	2,494	+34.928%
2025-04-17	6.8901	7.1000	6.5400	7.0077	+1.930%	5,987	+32.852%
2025-04-16	6.8000	7.1431	6.7600	6.8750	+0.954%	4,310	+35.417%
2025-04-15	6.4070	6.9000	6.4070	6.8100	-2.155%	2,662	+36.709%
2025-04-14	7.0200	7.0200	6.6600	6.9600	-1.416%	5,271	+33.763%
2025-04-11	7.2000	7.2000	5.8900	7.0600	-1.944%	23,616	+31.868%
2025-04-10	7.6600	7.6600	7.1500	7.2000	-4.000%	9,224	+29.304%
2025-04-09	7.5500	8.0200	7.2200	7.5000	-8.648%	18,330	+24.132%
2025-04-08	7.7800	10.1500	7.4100	8.2100	+10.796%	82,989	+13.397%
2025-04-07	7.0100	7.4200	7.0100	7.4100	-0.135%	949	+25.640%
2025-04-04	7.3795	7.4200	6.8000	7.4200	+0.474%	2,336	+25.470%
2025-04-03	7.1500	7.3850	7.1500	7.3850	-1.926%	1,349	+26.065%
2025-04-02	7.7900	7.9000	7.4070	7.5300	-2.461%	5,290	+23.637%
2025-04-01	8.3799	8.3799	7.7200	7.7200	-2.525%	2,636	+20.595%
2025-03-31	7.9200	7.9200	7.9200	7.9200	-3.060%	4	+17.549%
2025-03-28	7.9001	8.3400	7.5473	8.1700	-0.608%	3,591	+13.952%
2025-03-27	7.9001	8.2200	7.9001	8.2200	+2.622%	1,007	+13.259%
2025-03-26	7.9000	8.4100	7.9000	8.0100	-1.233%	2,389	+16.228%
2025-03-25	8.5000	8.5400	8.1100	8.1100	-5.035%	4,444	+14.795%
2025-03-24	9.1000	9.1000	8.0000	8.5400	+1.667%	9,585	+9.015%
2025-03-21	9.4900	9.4900	8.3500	8.4000	-7.533%	19,135	+10.832%
2025-03-20	9.0843	9.0843	9.0843	9.0843	-7.208%	428	+2.483%
2025-03-19	9.1587	9.7900	9.1587	9.7900	+2.536%	7,638	-4.904%
2025-03-18	8.9098	9.5900	8.9098	9.5479	+0.610%	1,242	-2.493%
2025-03-17	8.8200	9.4900	8.8000	9.4900	+0.415%	9,611	-1.898%
2025-03-14	8.8100	9.5000	8.8100	9.4508	+2.726%	2,551	-1.491%
2025-03-13	9.1000	9.2000	9.0000	9.2000	+3.371%	2,893	+1.195%
2025-03-12	9.0700	9.1900	8.8800	8.9000	-0.891%	7,692	+4.606%
2025-03-11	9.2584	9.3000	8.9601	8.9800	-2.497%	4,146	+3.674%
2025-03-10	9.6100	9.9900	9.2000	9.2100	-7.808%	5,595	+1.085%
2025-03-07	9.5500	10.0185	9.5100	9.9900	+2.147%	4,446	-6.808%
2025-03-06	10.0500	10.0500	9.5000	9.7800	-3.835%	7,095	-4.807%
2025-03-05	10.5600	10.5600	10.1700	10.1700	-4.147%	632	-8.457%
2025-03-04	10.5500	10.6600	10.0820	10.6100	-3.721%	9,082	-12.254%
2025-03-03	11.1900	11.2599	11.0200	11.0200	-2.564%	3,591	-15.518%
2025-02-28	11.4200	11.8900	11.1800	11.3100	0.000%	9,873	-17.684%
2025-02-27	11.9045	11.9045	11.2200	11.3100	+1.072%	1,968	-17.684%
2025-02-26	11.0000	11.5000	11.0000	11.1900	+0.896%	7,387	-16.802%
2025-02-25	11.5000	11.5000	11.0000	11.0906	-3.476%	1,060	-16.056%
2025-02-21	11.5300	11.5300	11.4900	11.4900	-1.034%	980	-18.974%
2025-02-20	11.6100	11.6100	11.6100	11.6100	+1.753%	518	-19.811%
2025-02-19	11.8800	12.0000	11.2601	11.4100	-1.075%	13,793	-18.406%
2025-02-18	11.8505	11.9500	11.2450	11.5340	-0.139%	10,270	-19.283%
2025-02-14	11.4900	12.0139	11.4000	11.5500	-1.366%	18,989	-19.395%
2025-02-13	11.6100	11.8430	11.3000	11.7100	+2.900%	51,117	-20.496%

.dark-mode .Lzkv7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lzkv7V{ color: #333333; background-color: white; border: 2px solid #333333; }MXCMexco Energy Corporationstock NYSEAMERICAN

MXC
Mexco Energy Corporation
stock NYSEAMERICAN