-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
+0.33% -
3 MONTH PERFORMANCE
-5.51% -
6 MONTH PERFORMANCE
+3.26% -
YEAR-TO-DATE PERFORMANCE
+35.16% -
1 YEAR PERFORMANCE
+10.77%
Mexco Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.04 | $12.34 (2.49%) | $12.34 | $12.04 | 6,739 | |
| 11/20/2024 | $11.75 | $12.21 (3.91%) | $12.24 | $11.75 | 1,948 | $25.32 M |
| 11/19/2024 | $11.82 | $12.12 (2.54%) | $12.12 | $11.82 | 923 | $25.13 M |
| 11/18/2024 | $12.02 | $11.80 (-1.83%) | $12.14 | $11.78 | 7,035 | $24.47 M |
| 11/15/2024 | $12.95 | $12.16 (-6.1%) | $13.10 | $12.16 | 7,400 | $25.22 M |
| 11/14/2024 | $12.42 | $12.59 (1.37%) | $13.36 | $12.10 | 19,734 | $26.11 M |
| 11/13/2024 | $12.06 | $12.42 (2.99%) | $12.91 | $12.01 | 15,646 | $25.76 M |
| 11/12/2024 | $12.28 | $12.35 (0.57%) | $12.35 | $12.01 | 5,400 | $25.61 M |
| 11/11/2024 | $12.12 | $12.25 (1.07%) | $12.30 | $11.70 | 27,901 | $25.40 M |
| 11/08/2024 | $11.84 | $11.90 (0.51%) | $12.10 | $11.72 | 27,627 | $24.68 M |
| 11/07/2024 | $12.24 | $11.65 (-4.82%) | $12.24 | $11.65 | 13,133 | $24.16 M |
| 11/06/2024 | $11.78 | $12.15 (3.14%) | $12.15 | $11.78 | 4,000 | $25.20 M |
| 11/05/2024 | $11.89 | $12.23 (2.86%) | $12.32 | $11.87 | 9,100 | $25.36 M |
| 11/04/2024 | $11.99 | $11.72 (-2.25%) | $11.99 | $11.51 | 7,819 | $24.50 M |
| 11/01/2024 | $11.71 | $11.50 (-1.79%) | $11.79 | $11.50 | 1,100 | $24.04 M |
| 10/31/2024 | $11.47 | $11.75 (2.44%) | $11.92 | $11.42 | 16,100 | $24.57 M |
| 10/30/2024 | $11.87 | $11.89 (0.17%) | $11.89 | $11.87 | 1,100 | $24.86 M |
| 10/29/2024 | $11.95 | $11.92 (-0.25%) | $11.95 | $11.76 | 3,100 | $24.92 M |
| 10/28/2024 | $11.77 | $12.17 (3.4%) | $12.18 | $11.40 | 5,810 | $25.44 M |
| 10/25/2024 | $12.22 | $12.24 (0.16%) | $12.53 | $11.90 | 10,249 | $25.59 M |
| 10/24/2024 | $12.02 | $12.02 (0%) | $12.02 | $12.02 | 500 | $25.13 M |
| 10/23/2024 | $12.05 | $11.71 (-2.82%) | $12.24 | $11.71 | 8,700 | $24.48 M |
| 10/22/2024 | $12.39 | $12.05 (-2.74%) | $12.52 | $12.05 | 8,400 | $25.19 M |
| 10/21/2024 | $12.30 | $12.30 (0%) | $12.60 | $12.11 | 6,500 | $25.72 M |
| 10/18/2024 | $12.30 | $12.46 (1.3%) | $12.94 | $12.22 | 15,544 | $26.05 M |
| 10/17/2024 | $12.39 | $12.61 (1.78%) | $12.75 | $12.27 | 7,000 | $26.36 M |
| 10/16/2024 | $12.33 | $12.33 (0%) | $12.33 | $12.33 | 700 | $25.78 M |
| 10/15/2024 | $12.20 | $12.03 (-1.39%) | $12.32 | $12.01 | 6,534 | $25.15 M |
| 10/14/2024 | $13.05 | $12.20 (-6.51%) | $13.13 | $12.08 | 27,125 | $25.51 M |
| 10/11/2024 | $13.05 | $13.55 (3.83%) | $13.55 | $13.05 | 14,113 | $28.33 M |
| 10/10/2024 | $12.94 | $13.20 (2.01%) | $13.47 | $12.94 | 7,700 | $27.60 M |
| 10/09/2024 | $13.64 | $13.19 (-3.3%) | $13.64 | $12.90 | 9,337 | $27.58 M |
| 10/08/2024 | $13.45 | $13.15 (-2.23%) | $13.45 | $12.91 | 6,400 | $27.49 M |
| 10/07/2024 | $13.01 | $13.25 (1.84%) | $13.78 | $13.01 | 15,704 | $27.70 M |
| 10/04/2024 | $13.02 | $12.95 (-0.54%) | $13.58 | $12.95 | 4,415 | $27.08 M |
| 10/03/2024 | $13.09 | $13.17 (0.61%) | $13.61 | $13.09 | 2,200 | $27.54 M |
| 10/02/2024 | $13.11 | $13.22 (0.84%) | $13.60 | $12.90 | 6,507 | $27.64 M |
| 10/01/2024 | $12.00 | $13.20 (10%) | $13.20 | $12.00 | 11,069 | $27.60 M |
| 09/30/2024 | $12.14 | $12.14 (0%) | $12.43 | $12.14 | 2,512 | $25.38 M |
| 09/27/2024 | $13.35 | $12.43 (-6.89%) | $13.35 | $12.42 | 11,500 | $25.99 M |
| 09/26/2024 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 439 | $28.25 M |
| 09/25/2024 | $13.41 | $13.20 (-1.57%) | $13.44 | $13.07 | 7,511 | $27.60 M |
| 09/24/2024 | $12.70 | $13.69 (7.8%) | $13.69 | $12.70 | 11,116 | $28.62 M |
| 09/23/2024 | $12.91 | $12.89 (-0.15%) | $13.11 | $12.60 | 11,500 | $26.95 M |
| 09/20/2024 | $12.00 | $12.61 (5.08%) | $12.89 | $11.76 | 14,200 | $26.36 M |
| 09/19/2024 | $11.79 | $11.96 (1.44%) | $12.08 | $11.45 | 25,803 | $25.01 M |
| 09/18/2024 | $11.82 | $11.44 (-3.21%) | $12.05 | $11.44 | 19,500 | $23.92 M |
| 09/17/2024 | $11.87 | $11.66 (-1.77%) | $12.18 | $11.60 | 21,402 | $24.38 M |
| 09/16/2024 | $11.48 | $11.75 (2.35%) | $12.13 | $11.41 | 27,215 | $24.57 M |
| 09/13/2024 | $11.67 | $11.74 (0.6%) | $11.86 | $11.38 | 11,926 | $24.55 M |
| 09/12/2024 | $11.35 | $11.49 (1.23%) | $11.74 | $11.35 | 7,900 | $24.02 M |
| 09/11/2024 | $11.40 | $11.50 (0.88%) | $11.95 | $11.40 | 25,613 | $24.04 M |
| 09/10/2024 | $11.28 | $11.21 (-0.62%) | $11.46 | $11.10 | 5,800 | $23.44 M |
| 09/09/2024 | $11.40 | $11.07 (-2.89%) | $11.55 | $11.07 | 2,215 | $23.15 M |
| 09/06/2024 | $11.50 | $11.66 (1.39%) | $11.67 | $11.25 | 11,120 | $24.38 M |
| 09/05/2024 | $11.15 | $11.39 (2.15%) | $11.49 | $11.15 | 13,600 | $23.81 M |
| 09/04/2024 | $11.51 | $11.13 (-3.3%) | $11.71 | $11.13 | 12,755 | $23.27 M |
| 09/03/2024 | $11.70 | $11.36 (-2.91%) | $11.70 | $11.16 | 17,089 | $23.75 M |
| 08/30/2024 | $11.70 | $11.78 (0.68%) | $11.78 | $11.34 | 68,400 | $24.63 M |
| 08/29/2024 | $13.32 | $11.89 (-10.74%) | $13.37 | $11.20 | 53,636 | $24.86 M |
| 08/28/2024 | $11.95 | $13.20 (10.46%) | $14.03 | $11.72 | 178,500 | $27.60 M |
| 08/27/2024 | $11.84 | $12.03 (1.6%) | $12.53 | $11.11 | 29,700 | $25.15 M |
| 08/26/2024 | $11.55 | $11.71 (1.39%) | $11.97 | $11.22 | 12,200 | $24.48 M |
| 08/23/2024 | $11.61 | $11.40 (-1.81%) | $11.91 | $10.84 | 53,600 | $23.83 M |
| 08/22/2024 | $14.10 | $12.00 (-14.89%) | $14.10 | $12.00 | 9,600 | $25.09 M |
| 08/21/2024 | $12.32 | $13.06 (6.01%) | $13.17 | $11.15 | 101,100 | $27.31 M |