5 DAY PERFORMANCE
+60.99%
1 MONTH PERFORMANCE
+40.05%
3 MONTH PERFORMANCE
+11.73%
6 MONTH PERFORMANCE
+16.03%
YEAR-TO-DATE PERFORMANCE
+24.92%
1 YEAR PERFORMANCE
+35.75%
Mexco Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $7.46 | $7.46 (0%) | $7.46 | $7.46 | 3.90 K | $15.26 M |
| 06/25/2026 | $7.34 | $7.46 (1.63%) | $7.46 | $7.16 | 8.05 K | $15.26 M |
| 06/24/2026 | $7.75 | $7.42 (-4.26%) | $7.75 | $7.42 | 9.06 K | $15.18 M |
| 06/23/2026 | $7.71 | $7.69 (-0.26%) | $7.80 | $7.69 | 3.81 K | $15.73 M |
| 06/22/2026 | $7.70 | $7.94 (3.12%) | $8.28 | $7.70 | 7.80 K | $16.25 M |
| 06/18/2026 | $8.00 | $7.91 (-1.12%) | $8.05 | $7.66 | 15.90 K | $16.18 M |
| 06/17/2026 | $8.02 | $8.29 (3.37%) | $8.29 | $8.01 | 4.50 K | $16.96 M |
| 06/16/2026 | $7.89 | $7.99 (1.27%) | $8.12 | $7.77 | 6.50 K | $16.35 M |
| 06/15/2026 | $8.25 | $7.90 (-4.24%) | $8.32 | $7.90 | 11.65 K | $16.16 M |
| 06/12/2026 | $8.52 | $8.40 (-1.41%) | $8.91 | $8.40 | 11.30 K | $17.19 M |
| 06/11/2026 | $9.27 | $8.53 (-7.98%) | $9.27 | $8.40 | 18.70 K | $17.45 M |
| 06/10/2026 | $8.87 | $8.96 (1.01%) | $9.24 | $8.87 | 26.20 K | $18.33 M |
| 06/09/2026 | $8.79 | $8.79 (0%) | $8.90 | $8.60 | 21.98 K | $17.98 M |
| 06/08/2026 | $8.71 | $8.83 (1.38%) | $8.91 | $8.71 | 5.73 K | $18.07 M |
| 06/05/2026 | $8.75 | $8.92 (1.94%) | $8.97 | $8.70 | 18.53 K | $18.25 M |
| 06/04/2026 | $8.95 | $8.81 (-1.56%) | $9.04 | $8.76 | 5.72 K | $18.03 M |
| 06/03/2026 | $9.01 | $8.80 (-2.33%) | $9.26 | $8.80 | 14.12 K | $18.00 M |
| 06/02/2026 | $8.96 | $9.12 (1.79%) | $9.12 | $8.75 | 12.70 K | $18.66 M |
| 06/01/2026 | $8.93 | $8.98 (0.56%) | $9.55 | $8.76 | 30.80 K | $18.37 M |
| 05/29/2026 | $8.99 | $8.75 (-2.67%) | $9.13 | $8.75 | 9.85 K | $17.90 M |
| 05/28/2026 | $8.81 | $8.84 (0.34%) | $9.07 | $8.81 | 3.70 K | $18.09 M |
| 05/27/2026 | $8.84 | $8.85 (0.11%) | $8.85 | $8.80 | 9.20 K | $18.11 M |
| 05/26/2026 | $9.14 | $9.00 (-1.53%) | $9.14 | $8.75 | 10.51 K | $18.41 M |
| 05/22/2026 | $8.99 | $9.14 (1.67%) | $9.24 | $8.75 | 17.70 K | $18.70 M |
| 05/21/2026 | $9.00 | $8.76 (-2.67%) | $9.24 | $8.75 | 18.30 K | $17.92 M |
| 05/20/2026 | $9.22 | $8.76 (-4.99%) | $9.22 | $8.75 | 9.52 K | $17.92 M |
| 05/19/2026 | $9.21 | $9.07 (-1.52%) | $9.45 | $9.07 | 3.60 K | $18.56 M |
| 05/18/2026 | $9.50 | $9.26 (-2.53%) | $9.60 | $9.26 | 11.34 K | $18.95 M |
| 05/15/2026 | $9.55 | $9.30 (-2.62%) | $9.66 | $9.30 | 14.53 K | $19.03 M |
| 05/14/2026 | $9.38 | $9.45 (0.75%) | $9.45 | $9.20 | 5.46 K | $19.33 M |
| 05/13/2026 | $9.38 | $9.18 (-2.13%) | $9.46 | $9.18 | 2.92 K | $18.78 M |
| 05/12/2026 | $9.56 | $9.40 (-1.67%) | $9.56 | $9.15 | 6.50 K | $19.23 M |
| 05/11/2026 | $9.24 | $9.56 (3.46%) | $9.56 | $9.10 | 9.71 K | $19.56 M |
| 05/08/2026 | $10.00 | $9.25 (-7.5%) | $10.00 | $9.15 | 16.30 K | $18.93 M |
| 05/07/2026 | $9.47 | $9.39 (-0.84%) | $9.58 | $9.30 | 23.70 K | $19.21 M |
| 05/06/2026 | $9.16 | $9.47 (3.38%) | $9.86 | $9.16 | 7.13 K | $19.38 M |
| 05/05/2026 | $10.12 | $9.54 (-5.73%) | $10.12 | $9.54 | 2.40 K | $19.52 M |
| 05/04/2026 | $9.71 | $10.15 (4.53%) | $10.50 | $9.47 | 7.50 K | $20.77 M |
| 05/01/2026 | $9.88 | $9.45 (-4.35%) | $9.97 | $9.45 | 5.70 K | $19.33 M |
| 04/30/2026 | $9.42 | $9.86 (4.67%) | $9.94 | $9.42 | 5.50 K | $20.17 M |
| 04/29/2026 | $9.18 | $9.76 (6.32%) | $9.76 | $9.16 | 25.64 K | $19.97 M |
| 04/28/2026 | $9.20 | $9.05 (-1.63%) | $9.41 | $9.02 | 11.44 K | $18.52 M |
| 04/27/2026 | $9.45 | $9.20 (-2.65%) | $9.45 | $9.02 | 27.83 K | $18.82 M |
| 04/24/2026 | $9.29 | $9.22 (-0.75%) | $9.33 | $9.09 | 4.00 K | $18.86 M |
| 04/23/2026 | $9.51 | $9.29 (-2.31%) | $9.65 | $9.09 | 14.13 K | $19.01 M |
| 04/22/2026 | $9.47 | $9.59 (1.27%) | $9.59 | $9.33 | 6.01 K | $19.62 M |
| 04/21/2026 | $8.97 | $9.49 (5.8%) | $9.60 | $8.95 | 24.10 K | $19.42 M |
| 04/20/2026 | $9.10 | $9.07 (-0.33%) | $9.22 | $8.90 | 5.70 K | $18.56 M |
| 04/17/2026 | $9.00 | $9.07 (0.78%) | $9.32 | $8.80 | 23.91 K | $18.56 M |
| 04/16/2026 | $9.10 | $9.14 (0.44%) | $9.34 | $8.90 | 26.61 K | $18.70 M |
| 04/15/2026 | $8.98 | $9.11 (1.45%) | $9.36 | $8.92 | 7.62 K | $18.64 M |
| 04/14/2026 | $9.12 | $9.00 (-1.32%) | $9.15 | $8.99 | 11.40 K | $18.41 M |
| 04/13/2026 | $9.60 | $9.17 (-4.48%) | $9.63 | $9.16 | 10.76 K | $18.76 M |
| 04/10/2026 | $9.24 | $9.41 (1.84%) | $9.41 | $9.16 | 5.10 K | $19.25 M |
| 04/09/2026 | $9.28 | $9.25 (-0.32%) | $9.45 | $9.12 | 9.51 K | $18.93 M |
| 04/08/2026 | $8.99 | $9.12 (1.45%) | $9.40 | $8.81 | 24.41 K | $18.66 M |
| 04/07/2026 | $9.64 | $9.51 (-1.35%) | $10.17 | $9.51 | 35.00 K | $19.46 M |
| 04/06/2026 | $9.86 | $9.40 (-4.67%) | $9.96 | $9.40 | 30.30 K | $19.23 M |
| 04/02/2026 | $10.06 | $9.66 (-3.98%) | $10.38 | $9.59 | 39.63 K | $19.76 M |
| 04/01/2026 | $10.04 | $9.58 (-4.58%) | $10.04 | $9.08 | 37.29 K | $19.60 M |
| 03/31/2026 | $10.80 | $10.22 (-5.37%) | $10.80 | $10.21 | 22.34 K | $20.91 M |
| 03/30/2026 | $11.08 | $10.63 (-4.06%) | $11.25 | $10.63 | 16.02 K | $21.75 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.
