5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-26.60%
3 MONTH PERFORMANCE
-40.89%
6 MONTH PERFORMANCE
-43.74%
YEAR-TO-DATE PERFORMANCE
-37.85%
1 YEAR PERFORMANCE
-46.12%
Mexco Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.89 | $7.01 (1.74%) | $7.10 | $6.54 | 6,000 | $14.34 M |
| 04/16/2025 | $6.80 | $6.88 (1.18%) | $7.14 | $6.76 | 4,310 | $14.08 M |
| 04/15/2025 | $6.41 | $6.81 (6.24%) | $6.90 | $6.41 | 2,700 | $13.93 M |
| 04/14/2025 | $7.02 | $6.96 (-0.85%) | $7.02 | $6.66 | 5,300 | $14.24 M |
| 04/11/2025 | $7.20 | $7.06 (-1.94%) | $7.20 | $5.89 | 23,616 | $14.44 M |
| 04/10/2025 | $7.66 | $7.20 (-6.01%) | $7.66 | $7.15 | 9,224 | $14.73 M |
| 04/09/2025 | $7.55 | $7.50 (-0.66%) | $8.02 | $7.22 | 18,330 | $15.35 M |
| 04/08/2025 | $7.78 | $8.21 (5.53%) | $10.15 | $7.41 | 83,000 | $16.80 M |
| 04/07/2025 | $7.01 | $7.41 (5.71%) | $7.42 | $7.01 | 949 | $15.16 M |
| 04/04/2025 | $7.38 | $7.42 (0.54%) | $7.42 | $6.80 | 2,336 | $15.18 M |
| 04/03/2025 | $7.15 | $7.39 (3.36%) | $7.39 | $7.15 | 1,349 | $15.12 M |
| 04/02/2025 | $7.79 | $7.53 (-3.34%) | $7.90 | $7.41 | 5,300 | $15.41 M |
| 04/01/2025 | $8.38 | $7.72 (-7.88%) | $8.38 | $7.72 | 2,636 | $15.80 M |
| 03/31/2025 | $8.17 | $8.17 (0%) | $8.17 | $8.17 | 4 | $16.72 M |
| 03/28/2025 | $7.90 | $8.17 (3.42%) | $8.34 | $7.55 | 3,600 | $16.72 M |
| 03/27/2025 | $7.90 | $8.22 (4.05%) | $8.22 | $7.90 | 1,007 | $16.82 M |
| 03/26/2025 | $7.90 | $8.01 (1.39%) | $8.41 | $7.90 | 2,400 | $16.39 M |
| 03/25/2025 | $8.50 | $8.11 (-4.59%) | $8.54 | $8.11 | 4,444 | $16.59 M |
| 03/24/2025 | $9.10 | $8.54 (-6.15%) | $9.10 | $8.00 | 9,600 | $17.47 M |
| 03/21/2025 | $9.49 | $8.40 (-11.49%) | $9.49 | $8.35 | 19,135 | $17.19 M |
| 03/20/2025 | $9.08 | $9.08 (0%) | $9.08 | $9.08 | 428 | $18.58 M |
| 03/19/2025 | $9.16 | $9.79 (6.88%) | $9.79 | $9.16 | 7,638 | $20.03 M |
| 03/18/2025 | $8.91 | $9.55 (7.18%) | $9.59 | $8.91 | 1,242 | $19.54 M |
| 03/17/2025 | $8.82 | $9.49 (7.6%) | $9.49 | $8.80 | 9,611 | $19.42 M |
| 03/14/2025 | $8.81 | $9.45 (7.26%) | $9.50 | $8.81 | 2,600 | $19.33 M |
| 03/13/2025 | $9.10 | $9.20 (1.1%) | $9.20 | $9.00 | 2,900 | $18.82 M |
| 03/12/2025 | $9.07 | $8.90 (-1.87%) | $9.19 | $8.88 | 7,700 | $18.21 M |
| 03/11/2025 | $9.26 | $8.98 (-3.02%) | $9.30 | $8.96 | 4,146 | $18.37 M |
| 03/10/2025 | $9.61 | $9.21 (-4.16%) | $9.99 | $9.20 | 5,600 | $18.84 M |
| 03/07/2025 | $9.55 | $9.99 (4.61%) | $10.02 | $9.51 | 4,446 | $20.44 M |
| 03/06/2025 | $10.05 | $9.78 (-2.69%) | $10.05 | $9.50 | 7,100 | $20.01 M |
| 03/05/2025 | $10.56 | $10.17 (-3.69%) | $10.56 | $10.17 | 632 | $20.81 M |
| 03/04/2025 | $10.55 | $10.61 (0.57%) | $10.66 | $10.08 | 9,100 | $21.71 M |
| 03/03/2025 | $11.19 | $11.02 (-1.52%) | $11.26 | $11.02 | 3,600 | $22.55 M |
| 02/28/2025 | $11.42 | $11.31 (-0.96%) | $11.89 | $11.18 | 9,900 | $23.14 M |
| 02/27/2025 | $11.90 | $11.31 (-4.96%) | $11.90 | $11.22 | 2,000 | $23.14 M |
| 02/26/2025 | $11.00 | $11.19 (1.73%) | $11.50 | $11.00 | 7,400 | $22.89 M |
| 02/25/2025 | $11.50 | $11.09 (-3.57%) | $11.50 | $11.00 | 1,100 | $22.69 M |
| 02/24/2025 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $23.51 M |
| 02/21/2025 | $11.53 | $11.49 (-0.35%) | $11.53 | $11.49 | 1,000 | $23.51 M |
| 02/20/2025 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 518 | $23.75 M |
| 02/19/2025 | $11.88 | $11.41 (-3.96%) | $12.00 | $11.26 | 13,800 | $23.34 M |
| 02/18/2025 | $11.85 | $11.53 (-2.7%) | $11.95 | $11.25 | 10,300 | $23.59 M |
| 02/14/2025 | $11.49 | $11.55 (0.52%) | $12.01 | $11.40 | 19,000 | $23.63 M |
| 02/13/2025 | $11.61 | $11.71 (0.86%) | $11.84 | $11.30 | 51,117 | $23.96 M |
| 02/12/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 522 | $23.28 M |
| 02/11/2025 | $12.49 | $11.80 (-5.52%) | $12.49 | $11.40 | 2,800 | $24.14 M |
| 02/10/2025 | $11.82 | $11.50 (-2.71%) | $11.82 | $11.50 | 1,300 | $23.53 M |
| 02/07/2025 | $11.67 | $11.85 (1.54%) | $11.85 | $11.50 | 1,846 | $24.25 M |
| 02/06/2025 | $12.06 | $11.51 (-4.56%) | $12.06 | $11.51 | 2,848 | $23.55 M |
| 02/05/2025 | $11.80 | $12.09 (2.46%) | $12.09 | $11.80 | 1,546 | $24.74 M |
| 02/04/2025 | $12.09 | $12.09 (0%) | $12.09 | $12.09 | 136 | $24.74 M |
| 02/03/2025 | $12.20 | $12.10 (-0.82%) | $12.66 | $11.51 | 3,500 | $24.76 M |
| 01/31/2025 | $12.20 | $12.10 (-0.82%) | $12.20 | $11.83 | 14,422 | $24.76 M |
| 01/30/2025 | $11.65 | $11.75 (0.86%) | $11.75 | $11.54 | 5,100 | $24.04 M |
| 01/29/2025 | $11.74 | $11.56 (-1.53%) | $11.74 | $11.50 | 3,427 | $23.65 M |
| 01/28/2025 | $12.12 | $11.80 (-2.64%) | $12.12 | $11.70 | 14,814 | $24.14 M |
| 01/27/2025 | $11.94 | $11.82 (-1.01%) | $12.13 | $11.50 | 10,200 | $24.18 M |
| 01/24/2025 | $12.14 | $11.94 (-1.65%) | $12.14 | $11.78 | 4,800 | $24.43 M |
| 01/23/2025 | $12.13 | $12.13 (0%) | $12.13 | $12.13 | 4,300 | $24.82 M |
| 01/22/2025 | $12.89 | $12.60 (-2.25%) | $13.03 | $12.60 | 50,906 | $25.78 M |
| 01/21/2025 | $11.85 | $13.09 (10.46%) | $13.49 | $11.85 | 34,300 | $26.78 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.
