5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
+12.30%
6 MONTH PERFORMANCE
+23.00%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
-19.25%
Mexco Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $8.80 | $8.78 (-0.23%) | $8.90 | $8.78 | 3.50 K | $17.96 M |
| 11/18/2025 | $9.00 | $8.95 (-0.56%) | $9.00 | $8.90 | 3.12 K | $18.31 M |
| 11/17/2025 | $9.48 | $9.22 (-2.74%) | $9.48 | $9.22 | 1.30 K | $18.86 M |
| 11/14/2025 | $9.19 | $8.97 (-2.39%) | $9.37 | $8.81 | 9.00 K | $18.35 M |
| 11/13/2025 | $9.64 | $9.10 (-5.6%) | $9.70 | $8.90 | 12.10 K | $18.62 M |
| 11/12/2025 | $8.90 | $9.46 (6.29%) | $9.46 | $8.90 | 4.90 K | $19.36 M |
| 11/11/2025 | $8.55 | $9.00 (5.26%) | $9.58 | $8.55 | 3.80 K | $18.41 M |
| 11/10/2025 | $8.95 | $9.50 (6.15%) | $9.50 | $8.95 | 2.00 K | $19.44 M |
| 11/07/2025 | $9.00 | $8.97 (-0.33%) | $9.00 | $8.95 | 2.70 K | $18.35 M |
| 11/06/2025 | $8.76 | $8.98 (2.51%) | $9.40 | $8.76 | 5.20 K | $18.37 M |
| 11/05/2025 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 271 | $19.42 M |
| 11/04/2025 | $8.99 | $9.49 (5.56%) | $9.49 | $8.99 | 3.00 K | $19.42 M |
| 11/03/2025 | $9.60 | $9.49 (-1.15%) | $9.80 | $9.49 | 3.24 K | $19.42 M |
| 10/31/2025 | $8.90 | $9.20 (3.37%) | $9.40 | $8.90 | 3.90 K | $18.82 M |
| 10/30/2025 | $9.20 | $9.00 (-2.17%) | $9.40 | $9.00 | 3.32 K | $18.41 M |
| 10/29/2025 | $9.23 | $9.77 (5.85%) | $9.77 | $9.00 | 1.45 K | $19.99 M |
| 10/28/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 431 | $19.64 M |
| 10/27/2025 | $9.40 | $9.60 (2.13%) | $9.80 | $9.21 | 1.91 K | $19.64 M |
| 10/24/2025 | $9.59 | $9.19 (-4.17%) | $9.59 | $9.17 | 7.37 K | $18.80 M |
| 10/23/2025 | $9.80 | $9.50 (-3.06%) | $9.80 | $9.15 | 7.70 K | $19.44 M |
| 10/22/2025 | $8.51 | $9.00 (5.76%) | $9.47 | $8.51 | 9.00 K | $18.41 M |
| 10/21/2025 | $9.25 | $8.99 (-2.81%) | $9.41 | $8.95 | 15.10 K | $18.39 M |
| 10/20/2025 | $9.50 | $9.20 (-3.16%) | $9.57 | $9.20 | 2.60 K | $18.82 M |
| 10/17/2025 | $9.20 | $9.43 (2.5%) | $9.49 | $8.81 | 6.03 K | $19.29 M |
| 10/16/2025 | $9.80 | $9.40 (-4.08%) | $9.80 | $9.40 | 4.15 K | $19.23 M |
| 10/15/2025 | $9.25 | $9.57 (3.46%) | $9.65 | $9.16 | 11.20 K | $19.58 M |
| 10/14/2025 | $8.92 | $9.03 (1.23%) | $9.03 | $8.92 | 1.36 K | $18.48 M |
| 10/13/2025 | $8.87 | $9.02 (1.69%) | $9.02 | $8.87 | 1.35 K | $18.45 M |
| 10/10/2025 | $8.84 | $9.19 (3.96%) | $9.19 | $8.53 | 1.10 K | $18.80 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.
