Mexco Energy Corporation (MXC)
AMEX: MXC
· Real-Time Price · USD
8.80
-0.20 (-2.22%)
At close: Oct 03, 2025, 3:52 PM
8.80
0.00%
After-hours: Oct 03, 2025, 05:21 PM EDT
MXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.63 | 9.10 | 8.42 | 8.80 | 8.80 | -2.22% | 3,135 |
| Oct 2, 2025 | 9.05 | 9.05 | 8.50 | 9.00 | 9.00 | 0.33% | 3,000 |
| Oct 1, 2025 | 8.84 | 8.97 | 8.45 | 8.97 | 8.97 | -2.07% | 3,400 |
| Sep 30, 2025 | 9.40 | 9.45 | 9.04 | 9.16 | 9.16 | -1.51% | 3,200 |
| Sep 29, 2025 | 9.34 | 9.37 | 9.30 | 9.30 | 9.30 | -1.59% | 2,400 |
| Sep 26, 2025 | 9.32 | 9.45 | 8.53 | 9.45 | 9.45 | 0.00% | 13,400 |
| Sep 25, 2025 | 9.23 | 9.45 | 9.23 | 9.45 | 9.45 | 3.73% | 2,729 |
| Sep 24, 2025 | 9.18 | 9.35 | 9.11 | 9.11 | 9.11 | 0.22% | 2,227 |
| Sep 23, 2025 | 8.78 | 9.45 | 8.78 | 9.09 | 9.09 | 2.94% | 17,300 |
| Sep 22, 2025 | 8.98 | 8.98 | 8.73 | 8.83 | 8.83 | -1.78% | 2,432 |
| Sep 19, 2025 | 8.93 | 8.99 | 8.88 | 8.99 | 8.99 | 2.98% | 5,000 |
| Sep 18, 2025 | 8.72 | 8.80 | 8.56 | 8.73 | 8.73 | -0.23% | 5,116 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 3,923 |
| Sep 16, 2025 | 8.73 | 8.80 | 8.73 | 8.80 | 8.80 | 0.80% | 1,702 |
| Sep 15, 2025 | 8.37 | 8.80 | 8.35 | 8.73 | 8.73 | 4.55% | 8,400 |
| Sep 12, 2025 | 8.42 | 8.63 | 8.35 | 8.35 | 8.35 | -3.24% | 6,300 |
| Sep 11, 2025 | 8.57 | 8.80 | 8.41 | 8.63 | 8.63 | -1.93% | 3,600 |
| Sep 10, 2025 | 8.72 | 8.82 | 8.56 | 8.80 | 8.80 | 4.76% | 1,700 |
| Sep 9, 2025 | 8.64 | 8.70 | 8.40 | 8.40 | 8.40 | 1.20% | 1,700 |
| Sep 8, 2025 | 8.44 | 8.64 | 8.30 | 8.30 | 8.30 | -3.49% | 3,740 |
Page 1 of 136