Get the Stockscreener App
9.5435
5.98%
-0.6065
After Hours:
9.54
-0.0035
-0.04%
Mexco Energy Corp Stock (MXC) Price History
The historical daily chart and data for Mexco Energy Corp stock (MXC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $9.5435.
- Mexco Energy Corp all-time high stock price is $43.00, occurred on March 07, 2022.
- The lowest Mexco Energy Corp stock price recorded was $0.00 on November 07, 2023. Since then, Mexco Energy Corp's stock price has risen over to $9.5435 now.
- The 52-week high stock price for MXC is $16.48, representing a 72.68% increase from the current share price, occurred on March 03, 2026.
- The 52-week low stock price for MXC is $6.0101, indicating a -37.02% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Mexco Energy Corp (MXC) stock in the beginning of 2025 was $9.22. The stock closed the year at $12.48, a gain of over 35.36% for the year.
The table below shows more information about MXC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $10.12 | $9.54 | $0.5765 | 2,388.0 | -5.98% |
| May 04, 2026 | $10.50 | $9.47 | $1.03 | 7,434.0 | +7.41% |
| May 01, 2026 | $9.96 | $9.45 | $0.515 | 5,683.0 | -4.16% |
| Apr 30, 2026 | $9.94 | $9.42 | $0.52 | 5,458.0 | +1.08% |
| Apr 29, 2026 | $9.76 | $9.16 | $0.595 | 24,986.0 | +7.79% |
| Apr 28, 2026 | $9.41 | $9.02 | $0.39 | 11,436.0 | -1.58% |
| Apr 27, 2026 | $9.45 | $9.02 | $0.425 | 27,825.0 | -0.27% |
| Apr 24, 2026 | $9.33 | $9.09 | $0.2399 | 2,947.0 | -0.75% |
| Apr 23, 2026 | $9.65 | $9.09 | $0.56 | 14,126.0 | -3.13% |
| Apr 22, 2026 | $9.59 | $9.33 | $0.2606 | 5,905.0 | +1.05% |
| Apr 21, 2026 | $9.60 | $8.95 | $0.65 | 24,053.0 | +4.63% |
| Apr 20, 2026 | $9.22 | $8.90 | $0.3245 | 5,659.0 | -0.06% |
| Apr 17, 2026 | $9.32 | $8.80 | $0.518 | 23,906.0 | -0.71% |
| Apr 16, 2026 | $9.34 | $8.90 | $0.4418 | 26,586.0 | +0.33% |
| Apr 15, 2026 | $9.36 | $8.92 | $0.4371 | 7,599.0 | +1.22% |
| Apr 14, 2026 | $9.15 | $8.99 | $0.155 | 11,368.0 | -1.85% |
| Apr 13, 2026 | $9.63 | $9.16 | $0.47 | 10,747.0 | -2.55% |
| Apr 10, 2026 | $9.41 | $9.16 | $0.25 | 5,073.0 | +1.73% |
| Apr 09, 2026 | $9.45 | $9.12 | $0.3263 | 8,115.0 | +1.43% |
| Apr 08, 2026 | $9.40 | $8.81 | $0.59 | 24,311.0 | -4.10% |
| Apr 07, 2026 | $10.17 | $9.51 | $0.66 | 31,583.0 | +1.17% |
Mexco Energy Corp Stock (MXC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mexco Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mexco Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mexco Energy Corp Stock (MXC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $10.50 | $9.45 | $1.05 | 17,893.0 | -3.21% |
| Apr, 2026 | $10.38 | $8.80 | $1.58 | 378,446.0 | -3.52% |
| Mar, 2026 | $16.48 | $10.21 | $6.27 | 1,668,900.0 | -8.75% |
| Feb, 2026 | $12.13 | $8.65 | $3.48 | 182,949.0 | +6.57% |
| Jan, 2026 | $13.94 | $9.54 | $4.40 | 360,116.0 | +6.05% |
Mexco Energy Corp Stock (MXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.80 | $8.36 | $2.44 | 82,693.0 | +16.29% |
| Nov, 2025 | $9.80 | $8.50 | $1.30 | 63,733.0 | -2.93% |
| Oct, 2025 | $9.80 | $8.42 | $1.38 | 88,442.0 | +0.43% |
| Sep, 2025 | $9.45 | $8.15 | $1.30 | 107,538.0 | +13.09% |
| Aug, 2025 | $8.98 | $7.85 | $1.13 | 59,477.0 | -1.82% |
| Jul, 2025 | $9.28 | $7.80 | $1.48 | 186,895.0 | -6.99% |
| Jun, 2025 | $16.00 | $6.75 | $9.25 | 1,656,911.0 | +30.63% |
| May, 2025 | $7.26 | $5.98 | $1.28 | 46,134.0 | +4.46% |
| Apr, 2025 | $10.15 | $5.89 | $4.26 | 191,305.0 | -20.44% |
| Mar, 2025 | $11.26 | $7.55 | $3.71 | 97,931.0 | -27.76% |
| Feb, 2025 | $12.66 | $11.00 | $1.66 | 130,368.0 | -6.50% |
| Jan, 2025 | $14.11 | $11.11 | $3.00 | 388,224.0 | +7.23% |
Mexco Energy Corp Stock (MXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.15 | $10.55 | $1.60 | 296,439.0 | -9.82% |
| Nov, 2024 | $13.36 | $11.50 | $1.86 | 175,120.0 | +0.51% |
| Oct, 2024 | $13.78 | $11.40 | $2.38 | 192,408.0 | -3.21% |
| Sep, 2024 | $13.69 | $11.07 | $2.62 | 259,121.0 | +3.06% |
| Aug, 2024 | $14.10 | $10.31 | $3.79 | 490,988.0 | +14.80% |
| Jul, 2024 | $12.37 | $10.11 | $2.26 | 53,711.0 | -9.35% |
| Jun, 2024 | $12.40 | $10.81 | $1.59 | 38,255.0 | -2.67% |
| May, 2024 | $12.76 | $11.50 | $1.26 | 74,014.0 | -6.21% |
| Apr, 2024 | $16.52 | $9.84 | $6.68 | 463,240.0 | +24.29% |
| Mar, 2024 | $10.49 | $9.41 | $1.08 | 44,352.0 | -0.73% |
| Feb, 2024 | $10.24 | $9.50 | $0.7399 | 46,564.0 | +1.47% |
| Jan, 2024 | $10.40 | $9.02 | $1.38 | 60,195.0 | +8.48% |
0.64%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):