5 DAY PERFORMANCE
+9.76%
1 MONTH PERFORMANCE
+11.68%
3 MONTH PERFORMANCE
+31.09%
6 MONTH PERFORMANCE
+43.02%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
-1.21%
Mexco Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $10.83 | $11.05 (2.03%) | $11.85 | $10.80 | 14.94 K | $22.61 M |
| 02/18/2026 | $10.30 | $11.17 (8.45%) | $11.69 | $10.26 | 23.40 K | $22.85 M |
| 02/17/2026 | $9.88 | $10.02 (1.42%) | $10.17 | $9.88 | 1.93 K | $20.50 M |
| 02/13/2026 | $10.40 | $10.45 (0.48%) | $10.45 | $10.40 | 1.58 K | $21.38 M |
| 02/12/2026 | $10.03 | $10.36 (3.29%) | $10.72 | $10.03 | 5.94 K | $21.20 M |
| 02/11/2026 | $10.68 | $10.70 (0.19%) | $10.79 | $10.64 | 2.20 K | $21.89 M |
| 02/10/2026 | $11.23 | $11.35 (1.07%) | $11.40 | $10.98 | 4.61 K | $23.22 M |
| 02/09/2026 | $10.13 | $11.00 (8.59%) | $11.00 | $10.13 | 6.72 K | $22.51 M |
| 02/06/2026 | $10.47 | $10.21 (-2.48%) | $11.10 | $9.99 | 5.23 K | $20.89 M |
| 02/05/2026 | $10.31 | $10.49 (1.75%) | $10.49 | $8.65 | 18.70 K | $21.46 M |
| 02/04/2026 | $12.12 | $10.75 (-11.3%) | $12.13 | $10.59 | 13.10 K | $21.99 M |
| 02/03/2026 | $10.06 | $11.00 (9.34%) | $11.39 | $10.06 | 5.40 K | $22.51 M |
| 02/02/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 3.22 K | $21.50 M |
| 01/30/2026 | $11.50 | $10.51 (-8.61%) | $11.80 | $10.51 | 7.42 K | $21.50 M |
| 01/29/2026 | $11.86 | $11.30 (-4.72%) | $12.20 | $11.22 | 24.62 K | $23.12 M |
| 01/28/2026 | $11.27 | $11.47 (1.77%) | $11.47 | $10.50 | 8.20 K | $23.47 M |
| 01/27/2026 | $10.71 | $11.10 (3.64%) | $11.42 | $10.28 | 37.90 K | $22.71 M |
| 01/26/2026 | $10.70 | $9.81 (-8.32%) | $10.70 | $9.81 | 10.75 K | $20.07 M |
| 01/23/2026 | $11.04 | $10.20 (-7.61%) | $11.72 | $10.20 | 13.09 K | $20.87 M |
| 01/22/2026 | $9.91 | $10.40 (4.94%) | $10.40 | $9.91 | 3.60 K | $21.28 M |
| 01/21/2026 | $10.73 | $10.29 (-4.1%) | $10.73 | $10.00 | 2.73 K | $21.05 M |
| 01/20/2026 | $10.10 | $10.27 (1.68%) | $10.28 | $9.54 | 3.10 K | $21.01 M |
| 01/16/2026 | $10.50 | $10.10 (-3.81%) | $10.50 | $10.01 | 3.30 K | $20.66 M |
| 01/15/2026 | $9.82 | $10.02 (2.04%) | $10.40 | $9.54 | 19.90 K | $20.50 M |
| 01/14/2026 | $10.58 | $10.80 (2.08%) | $11.98 | $10.00 | 45.62 K | $22.10 M |
| 01/13/2026 | $10.93 | $10.89 (-0.37%) | $13.94 | $9.74 | 114.33 K | $22.28 M |
| 01/12/2026 | $10.14 | $10.84 (6.9%) | $10.84 | $10.14 | 3.31 K | $22.18 M |
| 01/09/2026 | $10.80 | $10.65 (-1.39%) | $11.13 | $10.25 | 2.90 K | $21.79 M |
| 01/08/2026 | $11.00 | $10.80 (-1.82%) | $12.39 | $10.05 | 47.01 K | $22.10 M |
| 01/07/2026 | $10.95 | $11.10 (1.37%) | $11.57 | $10.50 | 6.32 K | $22.71 M |
| 01/06/2026 | $10.66 | $10.75 (0.84%) | $10.75 | $10.30 | 3.43 K | $21.99 M |
| 01/05/2026 | $9.96 | $10.66 (7.03%) | $10.66 | $9.61 | 7.44 K | $21.81 M |
| 01/02/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 600 | $20.38 M |
| 12/31/2025 | $9.85 | $9.91 (0.61%) | $10.04 | $9.49 | 4.30 K | $20.28 M |
| 12/30/2025 | $9.85 | $10.39 (5.48%) | $10.39 | $9.85 | 512 | $21.26 M |
| 12/29/2025 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 1.00 K | $21.59 M |
| 12/26/2025 | $10.52 | $10.67 (1.43%) | $10.80 | $9.85 | 2.54 K | $21.83 M |
| 12/24/2025 | $9.80 | $9.82 (0.2%) | $10.39 | $9.80 | 2.20 K | $20.09 M |
| 12/23/2025 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.37 | 900 | $21.22 M |
| 12/22/2025 | $10.01 | $10.41 (4%) | $10.48 | $10.01 | 5.13 K | $21.30 M |
| 12/19/2025 | $9.99 | $9.95 (-0.4%) | $9.99 | $9.84 | 1.40 K | $20.36 M |
| 12/18/2025 | $10.26 | $9.61 (-6.34%) | $10.26 | $9.61 | 2.01 K | $19.66 M |
| 12/17/2025 | $10.49 | $10.40 (-0.86%) | $10.49 | $9.79 | 8.90 K | $21.28 M |
| 12/16/2025 | $9.76 | $10.05 (2.97%) | $10.20 | $9.76 | 2.82 K | $20.56 M |
| 12/15/2025 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 900 | $20.26 M |
| 12/12/2025 | $9.45 | $10.20 (7.94%) | $10.49 | $9.45 | 6.40 K | $20.87 M |
| 12/11/2025 | $9.32 | $9.80 (5.15%) | $9.90 | $8.88 | 2.70 K | $20.05 M |
| 12/10/2025 | $8.92 | $9.51 (6.61%) | $9.80 | $8.92 | 12.00 K | $19.46 M |
| 12/09/2025 | $8.52 | $8.75 (2.7%) | $8.87 | $8.52 | 4.52 K | $17.90 M |
| 12/08/2025 | $9.18 | $8.40 (-8.5%) | $9.30 | $8.36 | 20.74 K | $17.19 M |
| 12/05/2025 | $8.90 | $9.15 (2.81%) | $9.25 | $8.70 | 3.60 K | $18.72 M |
| 12/04/2025 | $8.79 | $8.89 (1.14%) | $8.89 | $8.72 | 1.50 K | $18.19 M |
| 12/03/2025 | $8.80 | $8.75 (-0.57%) | $8.80 | $8.75 | 500 | $17.90 M |
| 12/02/2025 | $8.65 | $8.74 (1.04%) | $8.80 | $8.65 | 4.10 K | $17.88 M |
| 12/01/2025 | $8.69 | $8.71 (0.23%) | $9.03 | $8.65 | 2.90 K | $17.82 M |
| 11/28/2025 | $8.93 | $8.93 (0%) | $8.93 | $8.93 | 299 | $18.27 M |
| 11/26/2025 | $8.65 | $8.93 (3.24%) | $8.93 | $8.65 | 700 | $18.27 M |
| 11/25/2025 | $8.53 | $8.92 (4.57%) | $8.92 | $8.53 | 726 | $18.25 M |
| 11/24/2025 | $8.66 | $8.55 (-1.27%) | $8.66 | $8.50 | 1.00 K | $17.49 M |
| 11/21/2025 | $8.65 | $8.70 (0.58%) | $8.75 | $8.65 | 1.71 K | $17.80 M |
| 11/20/2025 | $8.85 | $8.75 (-1.13%) | $8.85 | $8.75 | 6.20 K | $17.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
