5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
+3.37%
6 MONTH PERFORMANCE
+27.55%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
-24.72%
Mexco Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 1.00 K | $18.82 M |
| 10/08/2025 | $9.29 | $9.29 (0%) | $9.29 | $9.29 | 600 | $19.01 M |
| 10/07/2025 | $8.99 | $8.99 (0%) | $8.99 | $8.99 | 141 | $18.39 M |
| 10/06/2025 | $8.62 | $8.99 (4.29%) | $9.46 | $8.62 | 2.90 K | $18.39 M |
| 10/03/2025 | $8.63 | $8.80 (1.97%) | $9.10 | $8.42 | 3.14 K | $18.00 M |
| 10/02/2025 | $9.05 | $9.00 (-0.55%) | $9.05 | $8.50 | 3.00 K | $18.41 M |
| 10/01/2025 | $8.84 | $8.97 (1.47%) | $8.97 | $8.45 | 3.40 K | $18.35 M |
| 09/30/2025 | $9.40 | $9.16 (-2.55%) | $9.45 | $9.04 | 3.20 K | $18.74 M |
| 09/29/2025 | $9.34 | $9.30 (-0.43%) | $9.37 | $9.30 | 2.40 K | $19.03 M |
| 09/26/2025 | $9.32 | $9.45 (1.39%) | $9.45 | $8.53 | 13.40 K | $19.33 M |
| 09/25/2025 | $9.23 | $9.45 (2.38%) | $9.45 | $9.23 | 2.73 K | $19.33 M |
| 09/24/2025 | $9.18 | $9.11 (-0.76%) | $9.35 | $9.11 | 2.23 K | $18.64 M |
| 09/23/2025 | $8.78 | $9.09 (3.53%) | $9.45 | $8.78 | 17.30 K | $18.60 M |
| 09/22/2025 | $8.98 | $8.83 (-1.67%) | $8.98 | $8.73 | 2.43 K | $18.07 M |
| 09/19/2025 | $8.93 | $8.99 (0.67%) | $8.99 | $8.88 | 5.00 K | $18.39 M |
| 09/18/2025 | $8.72 | $8.73 (0.11%) | $8.80 | $8.56 | 5.12 K | $17.86 M |
| 09/17/2025 | $8.80 | $8.75 (-0.57%) | $8.80 | $8.75 | 3.92 K | $17.90 M |
| 09/16/2025 | $8.73 | $8.80 (0.8%) | $8.80 | $8.73 | 1.70 K | $18.00 M |
| 09/15/2025 | $8.37 | $8.73 (4.3%) | $8.80 | $8.35 | 8.40 K | $17.86 M |
| 09/12/2025 | $8.42 | $8.35 (-0.83%) | $8.63 | $8.35 | 6.30 K | $17.08 M |
| 09/11/2025 | $8.57 | $8.63 (0.7%) | $8.80 | $8.41 | 3.60 K | $17.66 M |
| 09/10/2025 | $8.72 | $8.80 (0.92%) | $8.82 | $8.56 | 1.70 K | $18.00 M |
| 09/09/2025 | $8.64 | $8.40 (-2.78%) | $8.70 | $8.40 | 1.70 K | $17.19 M |
| 09/08/2025 | $8.44 | $8.30 (-1.66%) | $8.64 | $8.30 | 3.74 K | $16.98 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.
