Dark

MXC
Mexco Energy Corporation
stock NYSEAMERICAN

At Close

Jul 1, 2026 3:52:10 PM EDT

7.85USD+4.965%(+0.37)8,951

6.57Bid 9.05Ask 2.48Spread

Pre-market

Jun 29, 2026 9:24:30 AM EDT

7.05USD-5.732%(-0.43)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

8.00USD+1.911%(+0.15)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	7.6400	7.8500	7.5600	7.8500	+4.965%	8,951	0.000%
2026-06-30	7.3200	7.8000	7.3200	7.4787	+2.308%	2,575	+4.965%
2026-06-29	8.2000	8.2000	7.2000	7.3100	-2.011%	19,572	+7.387%
2026-06-25	7.3400	7.4600	7.1600	7.4600	+0.539%	8,048	+5.228%
2026-06-24	7.7500	7.7500	7.4200	7.4200	-3.511%	9,058	+5.795%
2026-06-23	7.7100	7.8000	7.6900	7.6900	-3.201%	3,812	+2.081%
2026-06-22	7.7000	8.2834	7.7000	7.9443	+0.434%	7,751	-1.187%
2026-06-18	8.0000	8.0500	7.6600	7.9100	-4.584%	15,855	-0.759%
2026-06-17	8.0200	8.2900	8.0100	8.2900	+3.755%	4,488	-5.308%
2026-06-16	7.8900	8.1200	7.7700	7.9900	+1.139%	6,451	-1.752%
2026-06-15	8.2500	8.3250	7.9000	7.9000	-5.952%	11,646	-0.633%
2026-06-12	8.5200	8.9069	8.4000	8.4000	-1.524%	11,271	-6.548%
2026-06-11	9.2700	9.2700	8.4000	8.5300	-4.799%	18,696	-7.972%
2026-06-10	8.8700	9.2450	8.8700	8.9600	+1.934%	26,192	-12.388%
2026-06-09	8.7900	8.9000	8.5950	8.7900	-0.453%	21,982	-10.694%
2026-06-08	8.7100	8.9100	8.7100	8.8300	-0.967%	5,729	-11.099%
2026-06-05	8.7501	8.9650	8.7000	8.9162	+1.205%	18,528	-11.958%
2026-06-04	8.9500	9.0367	8.7600	8.8100	+0.114%	5,718	-10.897%
2026-06-03	9.0100	9.2600	8.8000	8.8000	-3.509%	14,115	-10.795%
2026-06-02	8.9600	9.1200	8.7500	9.1200	+1.559%	12,654	-13.925%
2026-06-01	8.9300	9.5500	8.7601	8.9800	+2.629%	30,761	-12.584%
2026-05-29	8.9900	9.1250	8.7500	8.7500	-0.962%	9,850	-10.286%
2026-05-28	8.8100	9.0650	8.8100	8.8350	-0.113%	3,668	-11.149%
2026-05-27	8.8400	8.8500	8.7950	8.8450	-1.721%	9,184	-11.249%
2026-05-26	9.1400	9.1400	8.7500	8.9999	-1.479%	10,509	-12.777%
2026-05-22	8.9900	9.2440	8.7500	9.1350	+4.281%	17,682	-14.067%
2026-05-21	9.0000	9.2400	8.7500	8.7600	0.000%	18,272	-10.388%
2026-05-20	9.2200	9.2200	8.7500	8.7600	-3.460%	9,523	-10.388%
2026-05-19	9.2100	9.4450	9.0740	9.0740	-2.009%	3,571	-13.489%
2026-05-18	9.5000	9.6000	9.2600	9.2600	-0.377%	11,336	-15.227%
2026-05-15	9.5500	9.6600	9.2950	9.2950	-1.640%	14,526	-15.546%
2026-05-14	9.3800	9.4500	9.2001	9.4500	+2.941%	5,457	-16.931%
2026-05-13	9.3800	9.4621	9.1800	9.1800	-2.340%	2,922	-14.488%
2026-05-12	9.5600	9.5600	9.1500	9.4000	-1.674%	6,492	-16.489%
2026-05-11	9.2400	9.5600	9.1000	9.5600	+3.369%	9,709	-17.887%
2026-05-08	10.0000	10.0000	9.1500	9.2484	-1.508%	16,298	-15.120%
2026-05-07	9.4700	9.5801	9.3000	9.3900	-0.845%	23,688	-16.400%
2026-05-06	9.1600	9.8600	9.1600	9.4700	-0.770%	7,134	-17.107%
2026-05-05	10.1200	10.1200	9.5435	9.5435	-5.975%	2,390	-17.745%
2026-05-04	9.7050	10.5000	9.4700	10.1500	+7.407%	7,502	-22.660%
2026-05-01	9.8800	9.9650	9.4500	9.4500	-4.158%	5,683	-16.931%
2026-04-30	9.4200	9.9400	9.4200	9.8600	+1.076%	5,459	-20.385%
2026-04-29	9.1750	9.7550	9.1600	9.7550	+7.790%	25,640	-19.528%
2026-04-28	9.2000	9.4100	9.0200	9.0500	-1.577%	11,436	-13.260%
2026-04-27	9.4450	9.4450	9.0200	9.1950	-0.271%	27,833	-14.628%
2026-04-24	9.2900	9.3300	9.0901	9.2200	-0.753%	3,953	-14.859%
2026-04-23	9.5100	9.6500	9.0900	9.2900	-3.128%	14,127	-15.501%
2026-04-22	9.4700	9.5900	9.3294	9.5900	+1.054%	6,006	-18.144%
2026-04-21	8.9700	9.6000	8.9500	9.4900	+4.631%	24,053	-17.281%
2026-04-20	9.1000	9.2245	8.9000	9.0700	-0.055%	5,659	-13.451%
2026-04-17	9.0000	9.3180	8.8000	9.0750	-0.711%	23,906	-13.499%
2026-04-16	9.1000	9.3418	8.9000	9.1400	+0.329%	26,607	-14.114%
2026-04-15	8.9800	9.3600	8.9229	9.1100	+1.222%	7,623	-13.831%
2026-04-14	9.1200	9.1500	8.9950	9.0000	-1.854%	11,369	-12.778%
2026-04-13	9.6000	9.6300	9.1600	9.1700	-2.550%	10,757	-14.395%
2026-04-10	9.2400	9.4100	9.1600	9.4100	+1.730%	5,077	-16.578%
2026-04-09	9.2800	9.4463	9.1200	9.2500	+1.425%	9,507	-15.135%
2026-04-08	8.9900	9.4000	8.8100	9.1200	-4.101%	24,406	-13.925%
2026-04-07	9.6400	10.1700	9.5100	9.5100	+1.170%	34,966	-17.455%
2026-04-06	9.8600	9.9601	9.4000	9.4000	-2.692%	30,275	-16.489%
2026-04-02	10.0600	10.3800	9.5901	9.6600	+0.835%	39,629	-18.737%
2026-04-01	10.0400	10.0400	9.0800	9.5800	-6.262%	37,286	-18.058%
2026-03-31	10.8000	10.8000	10.2100	10.2200	-3.857%	22,343	-23.190%
2026-03-30	11.0800	11.2500	10.6300	10.6300	-4.061%	16,016	-26.152%
2026-03-27	11.4900	11.5000	10.8001	11.0800	+0.090%	40,108	-29.152%
2026-03-26	11.2400	12.0000	11.0000	11.0700	+0.728%	35,444	-29.088%
2026-03-25	10.8000	11.0200	10.3201	10.9900	+0.549%	24,036	-28.571%
2026-03-24	11.2200	11.7599	10.9300	10.9300	-0.365%	14,953	-28.179%
2026-03-23	11.0100	11.6712	10.7101	10.9700	-6.559%	16,136	-28.441%
2026-03-20	11.2200	11.9750	11.0101	11.7400	+2.265%	38,531	-33.135%
2026-03-19	11.6200	12.0200	11.0801	11.4800	0.000%	37,682	-31.620%
2026-03-18	11.4500	12.1499	11.0001	11.4800	+4.649%	35,751	-31.620%
2026-03-17	11.7000	12.1415	10.7500	10.9700	-4.609%	50,498	-28.441%
2026-03-16	12.1500	12.3950	11.1601	11.5000	-4.959%	36,273	-31.739%
2026-03-13	12.1000	12.5000	11.3001	12.1000	-1.224%	45,069	-35.124%
2026-03-12	12.1300	13.1700	11.7600	12.2500	+3.814%	65,063	-35.918%
2026-03-11	11.4500	12.3300	11.4500	11.8000	+3.057%	46,655	-33.475%
2026-03-10	12.2900	12.4050	10.3100	11.4500	-6.835%	99,930	-31.441%
2026-03-09	16.1500	16.1500	12.1700	12.2900	-19.145%	146,965	-36.127%
2026-03-06	15.5000	16.0000	13.0001	15.2000	+15.854%	245,330	-48.355%
2026-03-05	11.3200	15.1900	11.3200	13.1200	+21.481%	258,601	-40.168%
2026-03-04	11.6400	13.0000	10.8000	10.8000	-15.691%	66,795	-27.315%
2026-03-03	13.4900	16.4800	12.3077	12.8100	+0.866%	266,374	-38.720%
2026-03-02	12.5100	12.7226	11.1750	12.7000	+13.392%	105,100	-38.189%
2026-02-27	10.8200	11.4148	10.7000	11.2001	+3.609%	34,779	-29.911%
2026-02-26	10.5801	11.0750	10.5800	10.8100	+2.854%	14,101	-27.382%
2026-02-25	10.9800	10.9800	10.5100	10.5100	-1.302%	891	-25.309%
2026-02-24	10.5000	10.7500	10.5000	10.6486	-0.480%	2,895	-26.281%
2026-02-23	10.6500	11.0200	10.5000	10.7000	+0.469%	7,594	-26.636%
2026-02-20	10.4000	11.2200	10.0500	10.6500	-3.620%	20,181	-26.291%
2026-02-19	10.8300	11.8500	10.8000	11.0500	-1.092%	14,943	-28.959%
2026-02-18	10.3000	11.6900	10.2600	11.1720	+11.497%	23,401	-29.735%
2026-02-17	9.8800	10.1741	9.8800	10.0200	-4.115%	1,934	-21.657%
2026-02-13	10.4000	10.4500	10.4000	10.4500	+0.869%	1,584	-24.880%
2026-02-12	10.0300	10.7150	10.0300	10.3600	-3.178%	5,940	-24.228%
2026-02-11	10.6750	10.7899	10.6382	10.7000	-5.727%	2,195	-26.636%
2026-02-10	11.2300	11.4000	10.9800	11.3500	+3.182%	4,605	-30.837%
2026-02-09	10.1300	11.0000	10.1300	11.0000	+7.738%	6,720	-28.636%
2026-02-06	10.4700	11.0952	9.9900	10.2100	-2.669%	5,234	-23.115%
2026-02-05	10.3100	10.4900	8.6500	10.4900	-2.419%	18,667	-25.167%
2026-02-04	12.1200	12.1300	10.5900	10.7500	-2.273%	13,052	-26.977%
2026-02-03	10.0600	11.3900	10.0600	11.0000	+0.091%	5,354	-28.636%
2026-02-02	10.9900	10.9900	10.9900	10.9900	+4.567%	27	-28.571%
2026-01-30	11.5000	11.8000	10.5100	10.5100	-6.991%	7,421	-25.309%
2026-01-29	11.8550	12.2000	11.2168	11.3000	-1.482%	24,617	-30.531%
2026-01-28	11.2700	11.4700	10.5001	11.4700	+3.333%	8,157	-31.561%
2026-01-27	10.7100	11.4200	10.2800	11.1000	+13.150%	37,853	-29.279%
2026-01-26	10.7000	10.7000	9.8100	9.8100	-3.852%	10,751	-19.980%
2026-01-23	11.0400	11.7200	10.2030	10.2030	-1.847%	13,087	-23.062%
2026-01-22	9.9101	10.3950	9.9101	10.3950	+1.020%	3,603	-24.483%
2026-01-21	10.7250	10.7250	10.0000	10.2900	+0.195%	2,728	-23.712%
2026-01-20	10.1000	10.2805	9.5400	10.2700	+1.683%	3,082	-23.564%
2026-01-16	10.5000	10.5000	10.0100	10.1000	+0.798%	3,278	-22.277%
2026-01-15	9.8200	10.4000	9.5400	10.0200	-7.222%	19,898	-21.657%
2026-01-14	10.5800	11.9800	10.0001	10.8000	-0.826%	45,621	-27.315%
2026-01-13	10.9293	13.9400	9.7400	10.8900	+0.508%	114,330	-27.916%
2026-01-12	10.1440	10.8350	10.1440	10.8350	+1.737%	3,308	-27.550%
2026-01-09	10.8000	11.1266	10.2487	10.6500	-1.389%	2,858	-26.291%
2026-01-08	11.0000	12.3900	10.0500	10.8000	-2.668%	47,008	-27.315%
2026-01-07	10.9500	11.5714	10.5001	11.0960	+3.219%	6,321	-29.254%
2026-01-06	10.6600	10.7500	10.3001	10.7500	+0.845%	3,425	-26.977%
2026-01-05	9.9600	10.6599	9.6100	10.6599	+7.027%	7,436	-26.360%
2026-01-02	9.9600	9.9600	9.9600	9.9600	+0.505%	594	-21.185%
2025-12-31	9.8500	10.0387	9.4850	9.9100	-4.574%	4,296	-20.787%
2025-12-30	9.8501	10.3850	9.8501	10.3850	-1.564%	512	-24.410%
2025-12-29	10.5500	10.5500	10.5500	10.5500	-1.149%	1,004	-25.592%
2025-12-26	10.5200	10.8000	9.8501	10.6726	+8.682%	2,535	-26.447%
2025-12-24	9.8000	10.3900	9.8000	9.8200	-5.304%	2,161	-20.061%
2025-12-23	10.4000	10.4000	10.3700	10.3700	-0.384%	859	-24.301%
2025-12-22	10.0100	10.4800	10.0100	10.4100	+4.652%	5,133	-24.592%
2025-12-19	9.9900	9.9900	9.8393	9.9473	+3.510%	1,369	-21.084%
2025-12-18	10.2600	10.2600	9.6100	9.6100	-7.596%	2,008	-18.314%
2025-12-17	10.4900	10.4900	9.7889	10.4000	+3.482%	8,902	-24.519%
2025-12-16	9.7600	10.2000	9.7600	10.0501	+1.516%	2,822	-21.891%
2025-12-15	9.9000	9.9000	9.9000	9.9000	-2.941%	868	-20.707%
2025-12-12	9.4500	10.4900	9.4500	10.2000	+4.082%	6,358	-23.039%
2025-12-11	9.3200	9.9000	8.8801	9.8000	+3.049%	2,703	-19.898%
2025-12-10	8.9247	9.8000	8.9200	9.5100	+8.630%	11,953	-17.455%
2025-12-09	8.5200	8.8700	8.5200	8.7545	+4.220%	4,518	-10.332%
2025-12-08	9.1800	9.3000	8.3566	8.4000	-8.234%	20,743	-6.548%
2025-12-05	8.9000	9.2499	8.7000	9.1537	+2.943%	3,555	-14.242%
2025-12-04	8.7900	8.8920	8.7200	8.8920	+1.623%	1,483	-11.718%
2025-12-03	8.8010	8.8010	8.7500	8.7500	+0.114%	473	-10.286%
2025-12-02	8.6500	8.8000	8.6500	8.7400	+0.344%	4,064	-10.183%
2025-12-01	8.6900	9.0250	8.6500	8.7100	-2.464%	2,875	-9.874%
2025-11-26	8.6498	8.9300	8.6498	8.9300	+0.147%	656	-12.094%
2025-11-25	8.5300	8.9169	8.5300	8.9169	+4.351%	726	-11.965%
2025-11-24	8.6642	8.6642	8.5001	8.5451	-1.780%	992	-8.134%
2025-11-21	8.6550	8.7500	8.6524	8.7000	-0.571%	1,681	-9.770%
2025-11-20	8.8500	8.8500	8.7500	8.7500	-0.342%	6,195	-10.286%
2025-11-19	8.8000	8.8976	8.7800	8.7800	-1.899%	3,482	-10.592%
2025-11-18	9.0000	9.0000	8.9000	8.9500	-2.885%	3,123	-12.291%
2025-11-17	9.4800	9.4800	9.2159	9.2159	+2.741%	1,268	-14.821%
2025-11-14	9.1887	9.3683	8.8100	8.9700	-1.429%	8,982	-12.486%
2025-11-13	9.6400	9.7000	8.9000	9.1000	-3.836%	12,065	-13.736%
2025-11-12	8.9002	9.4630	8.9001	9.4630	+5.144%	4,864	-17.045%
2025-11-11	8.5500	9.5810	8.5500	9.0000	-5.263%	3,792	-12.778%
2025-11-10	8.9500	9.5000	8.9500	9.5000	+5.909%	1,970	-17.368%
2025-11-07	9.0000	9.0000	8.9500	8.9700	-0.111%	2,658	-12.486%
2025-11-06	8.7600	9.4000	8.7600	8.9800	-5.374%	5,199	-12.584%
2025-11-04	8.9900	9.4900	8.9900	9.4900	-0.002%	2,957	-17.281%
2025-11-03	9.6000	9.8000	9.4902	9.4902	+3.154%	3,237	-17.283%
2025-10-31	8.9001	9.3950	8.9000	9.2000	+2.221%	3,851	-14.674%
2025-10-30	9.2000	9.4000	9.0001	9.0001	-7.880%	3,321	-12.779%
2025-10-29	9.2300	9.7700	9.0000	9.7700	+1.771%	1,453	-19.652%
2025-10-28	9.6000	9.6000	9.6000	9.6000	0.000%	431	-18.229%
2025-10-27	9.4000	9.7999	9.2142	9.6000	+4.461%	1,914	-18.229%
2025-10-24	9.5900	9.5900	9.1701	9.1900	-3.263%	7,369	-14.581%
2025-10-23	9.8000	9.8000	9.1500	9.5000	+5.556%	7,654	-17.368%
2025-10-22	8.5100	9.4700	8.5100	9.0000	+0.111%	8,985	-12.778%
2025-10-21	9.2500	9.4067	8.9500	8.9900	-2.283%	15,103	-12.681%
2025-10-20	9.5000	9.5713	9.2000	9.2000	-2.439%	2,603	-14.674%
2025-10-17	9.2000	9.4900	8.8100	9.4300	+0.319%	6,025	-16.755%
2025-10-16	9.8000	9.8000	9.4000	9.4000	-1.776%	4,147	-16.489%
2025-10-15	9.2500	9.6477	9.1650	9.5700	+6.039%	11,201	-17.973%
2025-10-14	8.9244	9.0250	8.9244	9.0250	+0.111%	1,356	-13.019%
2025-10-13	8.8660	9.0150	8.8660	9.0150	-1.934%	1,349	-12.923%
2025-10-10	8.8400	9.1928	8.5300	9.1928	-0.078%	1,060	-14.607%
2025-10-09	9.2000	9.2000	9.2000	9.2000	-0.982%	971	-14.674%
2025-10-08	9.2912	9.2912	9.2912	9.2912	+3.350%	569	-15.511%
2025-10-06	8.6200	9.4608	8.6200	8.9900	+2.159%	2,858	-12.681%
2025-10-03	8.6300	9.1000	8.4171	8.8000	-2.222%	3,135	-10.795%
2025-10-02	9.0451	9.0451	8.5000	9.0000	+0.334%	2,977	-12.778%
2025-10-01	8.8400	8.9700	8.4500	8.9700	-2.077%	3,361	-12.486%
2025-09-30	9.3950	9.4450	9.0400	9.1603	-1.502%	3,175	-14.304%
2025-09-29	9.3400	9.3749	9.3000	9.3000	-1.587%	2,362	-15.591%
2025-09-26	9.3250	9.4500	8.5250	9.4500	0.000%	13,387	-16.931%
2025-09-25	9.2310	9.4500	9.2310	9.4500	+3.732%	2,729	-16.931%
2025-09-24	9.1800	9.3500	9.1100	9.1100	+0.220%	2,227	-13.831%
2025-09-23	8.7814	9.4500	8.7800	9.0900	+2.945%	17,299	-13.641%
2025-09-22	8.9816	8.9816	8.7250	8.8300	-1.780%	2,432	-11.099%
2025-09-19	8.9300	8.9900	8.8751	8.9900	+3.014%	4,989	-12.681%
2025-09-18	8.7200	8.8000	8.5600	8.7270	-0.263%	5,116	-10.049%
2025-09-17	8.8000	8.8000	8.7500	8.7500	-0.568%	3,923	-10.286%
2025-09-16	8.7266	8.8000	8.7266	8.8000	+0.860%	1,702	-10.795%
2025-09-15	8.3740	8.8000	8.3500	8.7250	+4.491%	8,377	-10.029%
2025-09-12	8.4200	8.6250	8.3500	8.3500	-3.267%	6,289	-5.988%
2025-09-11	8.5750	8.7999	8.4100	8.6320	-1.909%	3,550	-9.059%
2025-09-10	8.7216	8.8193	8.5565	8.8000	+4.762%	1,657	-10.795%
2025-09-09	8.6400	8.7000	8.4000	8.4000	+1.205%	1,692	-6.548%
2025-09-08	8.4400	8.6350	8.3000	8.3000	-3.488%	3,740	-5.422%
2025-09-05	8.6314	8.6314	8.6000	8.6000	+0.282%	2,495	-8.721%
2025-09-04	8.8800	8.8800	8.4200	8.5758	-3.208%	2,673	-8.463%
2025-09-03	8.2897	8.9200	8.2897	8.8600	+7.786%	11,840	-11.400%
2025-09-02	8.1800	8.2200	8.1500	8.2200	+1.481%	5,934	-4.501%
2025-08-29	8.2670	8.2670	8.1000	8.1000	-0.613%	1,207	-3.086%
2025-08-28	8.1000	8.1500	8.1000	8.1500	+0.617%	1,892	-3.681%
2025-08-27	8.2938	8.2938	8.0500	8.1000	-0.062%	1,480	-3.086%
2025-08-26	8.0803	8.1050	8.0803	8.1050	-1.219%	1,238	-3.146%
2025-08-25	7.9500	8.3900	7.9500	8.2050	+1.925%	925	-4.327%
2025-08-22	8.0000	8.1750	7.9500	8.0500	+0.374%	2,077	-2.484%
2025-08-20	8.2565	8.2565	8.0200	8.0200	+0.250%	916	-2.120%
2025-08-19	8.1000	8.1000	7.8500	8.0000	-1.235%	3,820	-1.875%
2025-08-18	8.1000	8.3250	8.1000	8.1000	-0.613%	5,585	-3.086%
2025-08-15	8.1000	8.2758	8.1000	8.1500	-0.610%	937	-3.681%
2025-08-14	8.1100	8.2000	8.0000	8.2000	0.000%	2,505	-4.268%
2025-08-13	8.2300	8.2500	8.2000	8.2000	-2.728%	3,164	-4.268%
2025-08-12	8.3400	8.7435	8.3400	8.4300	+1.079%	2,576	-6.880%
2025-08-11	8.2799	8.3400	8.2500	8.3400	+0.482%	1,741	-5.875%
2025-08-08	8.1500	8.3400	8.1500	8.3000	+1.220%	4,987	-5.422%
2025-08-07	7.9800	8.3200	7.9800	8.2000	+2.757%	2,682	-4.268%
2025-08-06	8.3652	8.3652	7.9500	7.9800	-0.250%	3,417	-1.629%
2025-08-05	8.1200	8.1200	7.9000	8.0000	-0.990%	3,510	-1.875%
2025-08-04	8.3400	8.6349	8.0800	8.0800	-3.118%	3,203	-2.847%
2025-08-01	8.2000	8.9800	8.0300	8.3400	+1.091%	13,235	-5.875%
2025-07-31	8.4600	8.4600	8.2300	8.2500	-1.434%	3,158	-4.848%
2025-07-30	8.6700	8.6700	8.1001	8.3700	-2.220%	47,430	-6.213%
2025-07-29	8.1500	8.6900	8.0500	8.5600	+4.390%	31,108	-8.294%
2025-07-28	8.1200	8.3000	8.0400	8.2000	+2.117%	3,036	-4.268%
2025-07-25	8.0030	8.1450	8.0000	8.0300	-1.108%	5,039	-2.242%
2025-07-24	7.9900	8.1450	7.9500	8.1200	-0.490%	3,407	-3.325%
2025-07-23	8.2100	8.3200	8.1400	8.1600	+1.241%	2,303	-3.799%
2025-07-22	8.0600	8.0600	8.0600	8.0600	-1.801%	1,497	-2.605%
2025-07-21	8.2400	8.2400	8.2078	8.2078	+5.093%	2,332	-4.359%
2025-07-18	8.0337	8.2250	7.8100	7.8100	-1.014%	2,536	+0.512%
2025-07-17	8.1500	8.2000	7.8600	7.8900	+0.638%	3,763	-0.507%
2025-07-16	8.0100	8.0100	7.8000	7.8400	-2.000%	5,105	+0.128%
2025-07-15	8.5500	8.5500	7.9500	8.0000	-4.306%	7,049	-1.875%
2025-07-14	8.6400	8.7800	8.3600	8.3600	-2.336%	4,451	-6.100%
2025-07-11	8.2600	8.8099	8.2600	8.5600	+2.026%	2,407	-8.294%
2025-07-10	8.3650	8.4200	8.3650	8.3900	-0.710%	1,668	-6.436%
2025-07-09	8.4300	8.4800	8.4220	8.4500	+0.476%	1,654	-7.101%
2025-07-08	8.5500	8.6950	8.2600	8.4100	-1.175%	6,055	-6.659%
2025-07-07	9.0000	9.0000	8.5100	8.5100	-5.444%	12,784	-7.756%
2025-07-03	9.0700	9.2800	8.8700	9.0000	-2.280%	24,517	-12.778%
2025-07-02	8.9300	9.2300	8.8200	9.2100	0.000%	12,602	-14.767%
2025-07-01	8.9600	9.2100	8.9000	9.2100	+3.833%	6,701	-14.767%
2025-06-30	9.2200	9.3821	8.8028	8.8700	-2.741%	16,369	-11.499%
2025-06-27	9.0000	9.4000	9.0000	9.1200	-3.185%	8,300	-13.925%
2025-06-26	9.0900	9.5800	8.8200	9.4200	-1.464%	15,973	-16.667%
2025-06-25	9.3500	14.0100	8.7600	9.5600	-1.697%	94,380	-17.887%
2025-06-24	10.1700	10.1700	8.8032	9.7250	-14.393%	66,764	-19.280%
2025-06-23	13.9700	14.8900	11.0100	11.3600	-0.317%	131,690	-30.898%
2025-06-20	12.4600	12.8000	10.2700	11.3961	-13.073%	35,333	-31.117%
2025-06-18	14.7400	15.9000	11.9900	13.1100	-7.741%	141,122	-40.122%
2025-06-17	11.0000	16.0000	10.1201	14.2100	+30.128%	494,365	-44.757%
2025-06-16	11.6000	11.6000	9.7000	10.9200	-8.312%	216,115	-28.114%
2025-06-13	9.3500	14.0300	9.3500	11.9100	+40.448%	444,353	-34.089%
2025-06-12	7.5201	8.4900	7.5200	8.4800	+6.133%	22,247	-7.429%
2025-06-11	7.1450	7.9900	7.0900	7.9900	+18.370%	7,623	-1.752%
2025-06-10	7.0200	7.3100	6.7500	6.7500	-2.878%	17,820	+16.296%
2025-06-09	6.9500	6.9500	6.9500	6.9500	-0.287%	635	+12.950%
2025-06-06	6.9350	6.9700	6.9350	6.9700	+3.259%	837	+12.626%
2025-06-04	6.9250	6.9250	6.7500	6.7500	-2.527%	2,369	+16.296%
2025-06-03	6.9900	6.9900	6.9250	6.9250	-0.788%	737	+13.357%
2025-06-02	6.7900	6.9800	6.7900	6.9800	+2.798%	1,717	+12.464%
2025-05-30	6.9450	6.9450	6.7900	6.7900	-1.594%	744	+15.611%
2025-05-29	7.0029	7.0029	6.9000	6.9000	-0.719%	909	+13.768%
2025-05-28	7.1000	7.1000	6.8001	6.9500	+1.470%	2,162	+12.950%
2025-05-27	6.8180	6.9896	6.8000	6.8493	-0.010%	623	+14.610%
2025-05-23	6.7894	6.9500	6.7894	6.8500	-1.722%	2,176	+14.599%
2025-05-22	6.9000	7.0150	6.9000	6.9700	-1.135%	1,895	+12.626%
2025-05-21	6.8500	7.0500	6.8064	7.0500	+0.033%	3,481	+11.348%
2025-05-20	6.8513	7.1200	6.8100	7.0477	+0.710%	1,540	+11.384%
2025-05-19	6.8400	7.2600	6.7800	6.9980	+2.161%	1,928	+12.175%
2025-05-16	6.6500	7.0250	6.6500	6.8500	-2.143%	3,267	+14.599%
2025-05-15	7.1900	7.1900	6.9710	7.0000	+6.870%	1,590	+12.143%
2025-05-14	7.0000	7.0000	6.5500	6.5500	-1.207%	2,395	+19.847%
2025-05-13	6.4100	6.8600	6.4100	6.6300	+0.838%	1,314	+18.401%
2025-05-12	6.9676	6.9676	6.5749	6.5749	-0.395%	1,230	+19.393%
2025-05-09	6.7000	6.7000	6.4298	6.6010	+2.343%	2,166	+18.921%
2025-05-08	6.4500	6.4500	6.4499	6.4499	+0.780%	1,086	+21.707%
2025-05-07	6.5000	6.5000	6.4000	6.4000	-0.159%	817	+22.656%
2025-05-06	6.6366	6.7000	6.0101	6.4102	-2.134%	2,780	+22.461%
2025-05-05	6.7000	6.7000	6.5029	6.5500	-0.228%	1,143	+19.847%
2025-05-02	5.9800	6.5650	5.9800	6.5650	+1.000%	6,098	+19.573%
2025-05-01	6.6000	6.7500	6.4000	6.5000	0.000%	7,259	+20.769%
2025-04-30	6.5400	6.9700	6.3200	6.5000	-0.154%	10,521	+20.769%
2025-04-29	6.6500	6.9300	6.5100	6.5100	-1.513%	1,164	+20.584%
2025-04-28	6.6590	6.6800	6.6100	6.6100	-0.076%	968	+18.759%
2025-04-25	6.7500	7.0000	6.5000	6.6150	-1.494%	5,178	+18.670%
2025-04-24	6.5000	7.0000	6.5000	6.7153	-1.246%	1,790	+16.897%
2025-04-23	6.9500	6.9500	6.2100	6.8000	+1.493%	5,385	+15.441%
2025-04-22	6.8167	6.8167	6.5000	6.7000	-2.897%	2,217	+17.164%
2025-04-21	6.3400	6.8999	6.3100	6.8999	-1.538%	2,494	+13.770%
2025-04-17	6.8901	7.1000	6.5400	7.0077	+1.930%	5,987	+12.020%
2025-04-16	6.8000	7.1431	6.7600	6.8750	+0.954%	4,310	+14.182%
2025-04-15	6.4070	6.9000	6.4070	6.8100	-2.155%	2,662	+15.272%
2025-04-14	7.0200	7.0200	6.6600	6.9600	-1.416%	5,271	+12.787%
2025-04-11	7.2000	7.2000	5.8900	7.0600	-1.944%	23,616	+11.190%
2025-04-10	7.6600	7.6600	7.1500	7.2000	-4.000%	9,224	+9.028%
2025-04-09	7.5500	8.0200	7.2200	7.5000	-8.648%	18,330	+4.667%
2025-04-08	7.7800	10.1500	7.4100	8.2100	+10.796%	82,989	-4.385%
2025-04-07	7.0100	7.4200	7.0100	7.4100	-0.135%	949	+5.938%
2025-04-04	7.3795	7.4200	6.8000	7.4200	+0.474%	2,336	+5.795%
2025-04-03	7.1500	7.3850	7.1500	7.3850	-1.926%	1,349	+6.297%
2025-04-02	7.7900	7.9000	7.4070	7.5300	-2.461%	5,290	+4.250%
2025-04-01	8.3799	8.3799	7.7200	7.7200	-2.525%	2,636	+1.684%
2025-03-31	7.9200	7.9200	7.9200	7.9200	-3.060%	4	-0.884%
2025-03-28	7.9001	8.3400	7.5473	8.1700	-0.608%	3,591	-3.917%
2025-03-27	7.9001	8.2200	7.9001	8.2200	+2.622%	1,007	-4.501%
2025-03-26	7.9000	8.4100	7.9000	8.0100	-1.233%	2,389	-1.998%
2025-03-25	8.5000	8.5400	8.1100	8.1100	-5.035%	4,444	-3.206%
2025-03-24	9.1000	9.1000	8.0000	8.5400	+1.667%	9,585	-8.080%
2025-03-21	9.4900	9.4900	8.3500	8.4000	-7.533%	19,135	-6.548%
2025-03-20	9.0843	9.0843	9.0843	9.0843	-7.208%	428	-13.587%
2025-03-19	9.1587	9.7900	9.1587	9.7900	+2.536%	7,638	-19.816%
2025-03-18	8.9098	9.5900	8.9098	9.5479	+0.610%	1,242	-17.783%
2025-03-17	8.8200	9.4900	8.8000	9.4900	+0.415%	9,611	-17.281%
2025-03-14	8.8100	9.5000	8.8100	9.4508	+2.726%	2,551	-16.938%
2025-03-13	9.1000	9.2000	9.0000	9.2000	+3.371%	2,893	-14.674%
2025-03-12	9.0700	9.1900	8.8800	8.9000	-0.891%	7,692	-11.798%
2025-03-11	9.2584	9.3000	8.9601	8.9800	-2.497%	4,146	-12.584%
2025-03-10	9.6100	9.9900	9.2000	9.2100	-7.808%	5,595	-14.767%
2025-03-07	9.5500	10.0185	9.5100	9.9900	+2.147%	4,446	-21.421%
2025-03-06	10.0500	10.0500	9.5000	9.7800	-3.835%	7,095	-19.734%
2025-03-05	10.5600	10.5600	10.1700	10.1700	-4.147%	632	-22.812%
2025-03-04	10.5500	10.6600	10.0820	10.6100	-3.721%	9,082	-26.013%
2025-03-03	11.1900	11.2599	11.0200	11.0200	-2.564%	3,591	-28.766%
2025-02-28	11.4200	11.8900	11.1800	11.3100	0.000%	9,873	-30.592%
2025-02-27	11.9045	11.9045	11.2200	11.3100	+1.072%	1,968	-30.592%
2025-02-26	11.0000	11.5000	11.0000	11.1900	+0.896%	7,387	-29.848%
2025-02-25	11.5000	11.5000	11.0000	11.0906	-3.476%	1,060	-29.219%
2025-02-21	11.5300	11.5300	11.4900	11.4900	-1.034%	980	-31.680%
2025-02-20	11.6100	11.6100	11.6100	11.6100	+1.753%	518	-32.386%
2025-02-19	11.8800	12.0000	11.2601	11.4100	-1.075%	13,793	-31.201%
2025-02-18	11.8505	11.9500	11.2450	11.5340	-0.139%	10,270	-31.940%
2025-02-14	11.4900	12.0139	11.4000	11.5500	-1.366%	18,989	-32.035%
2025-02-13	11.6100	11.8430	11.3000	11.7100	+2.900%	51,117	-32.963%
2025-02-12	11.3800	11.3800	11.3800	11.3800	-3.559%	522	-31.019%
2025-02-11	12.4941	12.4941	11.4017	11.8000	+2.609%	2,762	-33.475%
2025-02-10	11.8225	11.8225	11.5000	11.5000	-2.954%	1,281	-31.739%
2025-02-07	11.6718	11.8500	11.5000	11.8500	+2.954%	1,846	-33.755%
2025-02-06	12.0550	12.0550	11.5100	11.5100	-4.797%	2,848	-31.798%
2025-02-05	11.8000	12.0900	11.8000	12.0900	0.000%	1,546	-35.070%
2025-02-04	12.0900	12.0900	12.0900	12.0900	-0.082%	136	-35.070%
2025-02-03	12.2000	12.6599	11.5100	12.0999	+0.033%	3,499	-35.123%
2025-01-31	12.2000	12.2000	11.8250	12.0959	+2.918%	14,422	-35.102%
2025-01-30	11.6500	11.7540	11.5405	11.7530	+1.690%	5,061	-33.209%
2025-01-29	11.5577	11.5577	11.5577	11.5577	-2.053%	2	-32.080%
2025-01-28	12.1200	12.1200	11.7000	11.8000	-0.169%	14,814	-33.475%
2025-01-27	11.9400	12.1250	11.5006	11.8200	-0.968%	10,195	-33.587%
2025-01-24	12.1400	12.1400	11.7750	11.9355	-1.616%	4,769	-34.230%
2025-01-23	12.1316	12.1316	12.1316	12.1316	-3.717%	4,261	-35.293%
2025-01-22	12.8900	13.0300	12.6000	12.6000	-3.743%	50,906	-37.698%
2025-01-21	11.8500	13.4850	11.8500	13.0900	+10.371%	34,274	-40.031%
2025-01-17	11.6300	12.4300	11.6300	11.8600	-1.249%	7,995	-33.811%
2025-01-16	12.5600	12.5600	11.3500	12.0100	-5.059%	4,097	-34.638%
2025-01-15	12.8100	12.9000	12.1000	12.6500	+0.349%	12,423	-37.945%
2025-01-14	13.4000	13.4000	12.5000	12.6060	-4.717%	21,925	-37.728%
2025-01-13	12.6475	13.2300	12.2700	13.2300	+3.521%	25,505	-40.665%
2025-01-10	12.8700	14.1100	12.7800	12.7800	-3.005%	6,548	-38.576%
2025-01-08	12.1000	13.1760	12.0000	13.1760	+8.534%	41,779	-40.422%
2025-01-07	12.0100	12.2400	11.6800	12.1400	+0.735%	12,273	-35.338%
2025-01-06	11.7500	12.0514	11.1100	12.0514	+4.613%	90,754	-34.862%
2025-01-03	11.4700	11.5400	11.3651	11.5200	-0.432%	20,530	-31.858%
2025-01-02	11.4100	11.9104	11.4100	11.5700	+2.571%	2,286	-32.152%
2024-12-31	10.9000	11.2800	10.9000	11.2800	+5.915%	11,842	-30.408%
2024-12-30	10.6400	11.2400	10.6300	10.6500	-2.114%	7,999	-26.291%
2024-12-27	10.8700	10.9000	10.8600	10.8800	-0.091%	2,095	-27.849%

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

MXC
Mexco Energy Corporation
stock NYSEAMERICAN