5 DAY PERFORMANCE
+23.06%
1 MONTH PERFORMANCE
+12.14%
3 MONTH PERFORMANCE
+50.43%
6 MONTH PERFORMANCE
+35.75%
YEAR-TO-DATE PERFORMANCE
+24.92%
1 YEAR PERFORMANCE
+33.26%
Mexco Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.59 | $10.49 (-0.94%) | $10.85 | $10.48 | 5.16 K | $21.46 M |
| 10/07/2026 | $10.51 | $10.30 (-2%) | $10.99 | $10.24 | 9.42 K | $21.07 M |
| 10/06/2026 | $9.87 | $10.61 (7.5%) | $10.61 | $9.80 | 19.31 K | $21.71 M |
| 10/05/2026 | $10.09 | $9.73 (-3.57%) | $10.24 | $9.73 | 32.61 K | $19.91 M |
| 10/02/2026 | $10.11 | $10.06 (-0.49%) | $10.61 | $9.91 | 92.90 K | $20.58 M |
| 10/01/2026 | $10.13 | $9.97 (-1.58%) | $10.42 | $9.94 | 91.43 K | $20.40 M |
| 09/30/2026 | $10.18 | $9.84 (-3.34%) | $10.18 | $9.82 | 1.85 K | $20.13 M |
| 09/29/2026 | $9.70 | $9.97 (2.78%) | $10.30 | $9.59 | 67.40 K | $20.40 M |
| 09/28/2026 | $10.39 | $9.97 (-4.04%) | $10.46 | $9.95 | 5.21 K | $20.40 M |
| 09/25/2026 | $10.66 | $10.31 (-3.28%) | $10.94 | $10.31 | 8.30 K | $21.09 M |
| 09/24/2026 | $10.79 | $10.78 (-0.09%) | $11.21 | $10.78 | 4.20 K | $22.06 M |
| 09/23/2026 | $10.61 | $10.64 (0.28%) | $11.14 | $10.61 | 2.45 K | $21.77 M |
| 09/22/2026 | $10.97 | $10.93 (-0.36%) | $11.19 | $10.67 | 3.18 K | $22.36 M |
| 09/21/2026 | $11.32 | $11.00 (-2.83%) | $11.52 | $10.74 | 12.52 K | $22.51 M |
| 09/18/2026 | $10.98 | $11.76 (7.1%) | $11.76 | $10.95 | 3.90 K | $24.06 M |
| 09/17/2026 | $10.72 | $11.24 (4.85%) | $11.24 | $10.72 | 31.00 K | $23.00 M |
| 09/16/2026 | $11.60 | $10.99 (-5.26%) | $11.76 | $10.84 | 64.72 K | $22.49 M |
| 09/15/2026 | $11.23 | $11.65 (3.74%) | $11.65 | $10.99 | 11.64 K | $23.84 M |
| 09/14/2026 | $10.92 | $11.16 (2.2%) | $11.16 | $10.58 | 148.60 K | $22.83 M |
| 09/11/2026 | $10.85 | $10.86 (0.09%) | $11.13 | $10.75 | 19.55 K | $22.22 M |
| 09/10/2026 | $10.93 | $11.25 (2.93%) | $11.25 | $10.72 | 47.40 K | $23.02 M |
| 09/09/2026 | $11.11 | $10.74 (-3.33%) | $11.19 | $10.60 | 83.71 K | $21.97 M |
| 09/08/2026 | $11.28 | $11.04 (-2.13%) | $11.38 | $10.41 | 293.50 K | $22.59 M |
| 09/04/2026 | $10.46 | $11.02 (5.35%) | $11.32 | $10.22 | 341.86 K | $22.55 M |
| 09/03/2026 | $10.00 | $10.62 (6.2%) | $10.71 | $10.00 | 480.00 K | $21.73 M |
| 09/02/2026 | $10.24 | $9.95 (-2.83%) | $10.29 | $9.78 | 194.98 K | $20.36 M |
| 09/01/2026 | $10.06 | $9.41 (-6.46%) | $10.06 | $9.14 | 5.61 K | $19.25 M |
| 08/31/2026 | $9.97 | $10.15 (1.81%) | $10.27 | $9.87 | 4.41 K | $20.77 M |
| 08/28/2026 | $9.75 | $9.82 (0.72%) | $9.82 | $9.26 | 7.22 K | $20.09 M |
| 08/27/2026 | $9.90 | $9.73 (-1.72%) | $10.01 | $9.31 | 21.42 K | $19.91 M |
| 08/26/2026 | $9.53 | $9.78 (2.62%) | $10.13 | $9.27 | 30.28 K | $20.01 M |
| 08/25/2026 | $9.55 | $9.58 (0.31%) | $9.66 | $8.65 | 16.40 K | $19.60 M |
| 08/24/2026 | $9.87 | $9.69 (-1.82%) | $9.90 | $9.00 | 23.71 K | $19.83 M |
| 08/21/2026 | $9.30 | $9.49 (2.04%) | $9.88 | $9.20 | 8.70 K | $19.42 M |
| 08/20/2026 | $9.99 | $9.88 (-1.1%) | $10.19 | $9.65 | 16.60 K | $20.21 M |
| 08/19/2026 | $9.06 | $9.87 (8.94%) | $9.87 | $9.01 | 17.15 K | $20.19 M |
| 08/18/2026 | $9.10 | $9.11 (0.11%) | $9.23 | $8.89 | 2.54 K | $18.64 M |
| 08/17/2026 | $9.31 | $9.01 (-3.22%) | $9.77 | $9.01 | 68.45 K | $18.43 M |
| 08/14/2026 | $9.44 | $9.31 (-1.38%) | $9.44 | $9.10 | 2.14 K | $19.05 M |
| 08/13/2026 | $9.90 | $9.45 (-4.55%) | $10.00 | $9.09 | 12.20 K | $19.33 M |
| 08/12/2026 | $9.72 | $9.77 (0.51%) | $10.01 | $9.72 | 3.55 K | $19.99 M |
| 08/11/2026 | $9.50 | $9.50 (0%) | $9.54 | $9.50 | 4.95 K | $19.44 M |
| 08/10/2026 | $9.31 | $9.47 (1.72%) | $9.47 | $9.31 | 2.50 K | $19.38 M |
| 08/07/2026 | $9.41 | $9.31 (-1.06%) | $9.41 | $9.31 | 602 | $19.05 M |
| 08/06/2026 | $10.17 | $9.46 (-6.98%) | $10.17 | $9.24 | 1.60 K | $19.36 M |
| 08/05/2026 | $9.00 | $9.42 (4.67%) | $10.32 | $8.81 | 126.80 K | $19.27 M |
| 08/04/2026 | $8.82 | $8.82 (0%) | $8.82 | $8.82 | 844 | $18.05 M |
| 08/03/2026 | $8.65 | $8.65 (0%) | $8.65 | $8.65 | 700 | $17.70 M |
| 07/31/2026 | $9.08 | $8.68 (-4.41%) | $9.15 | $8.68 | 1.71 K | $17.76 M |
| 07/30/2026 | $8.85 | $8.81 (-0.45%) | $9.20 | $8.81 | 4.30 K | $18.03 M |
| 07/29/2026 | $8.95 | $8.56 (-4.36%) | $9.00 | $8.56 | 4.42 K | $17.51 M |
| 07/28/2026 | $8.41 | $8.75 (4.04%) | $8.75 | $8.41 | 1.81 K | $17.90 M |
| 07/27/2026 | $9.16 | $8.98 (-1.97%) | $9.37 | $8.58 | 6.61 K | $18.37 M |
| 07/24/2026 | $9.37 | $9.16 (-2.24%) | $9.55 | $9.04 | 1.70 K | $18.74 M |
| 07/23/2026 | $9.41 | $9.20 (-2.23%) | $9.49 | $9.06 | 13.10 K | $18.82 M |
| 07/22/2026 | $9.23 | $9.32 (0.98%) | $9.62 | $8.75 | 27.30 K | $19.07 M |
| 07/21/2026 | $9.34 | $9.23 (-1.18%) | $9.34 | $9.05 | 2.70 K | $18.88 M |
| 07/20/2026 | $8.70 | $9.22 (5.98%) | $9.22 | $8.70 | 8.94 K | $18.86 M |
| 07/17/2026 | $8.60 | $8.79 (2.21%) | $8.98 | $8.60 | 6.41 K | $17.98 M |
| 07/16/2026 | $8.57 | $8.60 (0.35%) | $8.98 | $8.31 | 8.60 K | $17.60 M |
| 07/15/2026 | $8.46 | $8.58 (1.42%) | $8.66 | $8.16 | 8.80 K | $17.55 M |
| 07/14/2026 | $8.65 | $8.45 (-2.31%) | $8.65 | $8.04 | 3.70 K | $17.29 M |
| 07/13/2026 | $8.13 | $8.54 (5.04%) | $8.80 | $8.13 | 19.31 K | $17.47 M |
| 07/10/2026 | $8.36 | $8.36 (0%) | $8.36 | $8.36 | 2.50 K | $17.10 M |
| 07/09/2026 | $8.23 | $8.36 (1.58%) | $8.36 | $7.83 | 5.30 K | $17.10 M |
| 07/08/2026 | $8.24 | $8.23 (-0.12%) | $8.51 | $8.11 | 12.00 K | $16.84 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.
