5 DAY PERFORMANCE
+33.84%
1 MONTH PERFORMANCE
+35.01%
3 MONTH PERFORMANCE
+18.47%
6 MONTH PERFORMANCE
+36.04%
YEAR-TO-DATE PERFORMANCE
+24.92%
1 YEAR PERFORMANCE
+86.73%
Mexco Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.47 | $9.18 (-3.06%) | $9.47 | $9.18 | 2.88 K | $19.36 M |
| 05/12/2026 | $9.56 | $9.40 (-1.67%) | $9.56 | $9.15 | 6.49 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 |
| 03/27/2026 | $11.49 | $11.08 (-3.57%) | $11.50 | $10.80 | 40.11 K | $22.67 M |
| 03/26/2026 | $11.24 | $11.07 (-1.51%) | $12.00 | $11.00 | 35.44 K | $22.65 M |
| 03/25/2026 | $10.80 | $10.99 (1.76%) | $11.02 | $10.32 | 24.04 K | $22.49 M |
| 03/24/2026 | $11.22 | $10.93 (-2.58%) | $11.76 | $10.93 | 14.95 K | $22.36 M |
| 03/23/2026 | $11.01 | $10.97 (-0.36%) | $11.67 | $10.71 | 16.14 K | $22.44 M |
| 03/20/2026 | $11.22 | $11.74 (4.63%) | $11.98 | $11.01 | 38.53 K | $24.02 M |
| 03/19/2026 | $11.62 | $11.48 (-1.2%) | $12.02 | $11.08 | 37.70 K | $23.49 M |
| 03/18/2026 | $11.45 | $11.48 (0.26%) | $12.15 | $11.00 | 35.80 K | $23.49 M |
| 03/17/2026 | $11.70 | $10.97 (-6.24%) | $12.14 | $10.75 | 50.50 K | $22.44 M |
| 03/16/2026 | $12.15 | $11.50 (-5.35%) | $12.40 | $11.16 | 36.30 K | $23.53 M |
| 03/13/2026 | $12.10 | $12.10 (0%) | $12.50 | $11.30 | 45.07 K | $24.76 M |
| 03/12/2026 | $12.13 | $12.25 (0.99%) | $13.17 | $11.76 | 65.10 K | $25.06 M |
| 03/11/2026 | $11.45 | $11.80 (3.06%) | $12.33 | $11.45 | 46.66 K | $24.14 M |
| 03/10/2026 | $12.29 | $11.45 (-6.83%) | $12.41 | $10.31 | 99.93 K | $23.43 M |
| 03/09/2026 | $16.15 | $12.29 (-23.9%) | $16.15 | $12.17 | 147.00 K | $25.15 M |
| 03/06/2026 | $15.50 | $15.20 (-1.94%) | $16.00 | $13.00 | 245.33 K | $31.10 M |
| 03/05/2026 | $11.32 | $13.12 (15.9%) | $15.19 | $11.32 | 258.60 K | $26.84 M |
| 03/04/2026 | $11.64 | $10.80 (-7.22%) | $13.00 | $10.80 | 66.80 K | $22.10 M |
| 03/03/2026 | $13.49 | $12.81 (-5.04%) | $16.48 | $12.31 | 266.40 K | $26.21 M |
| 03/02/2026 | $12.51 | $12.70 (1.52%) | $12.72 | $11.18 | 105.10 K | $25.98 M |
| 02/27/2026 | $10.82 | $11.20 (3.51%) | $11.41 | $10.70 | 34.78 K | $22.92 M |
| 02/26/2026 | $10.58 | $10.81 (2.17%) | $11.08 | $10.58 | 14.10 K | $22.12 M |
| 02/25/2026 | $10.98 | $10.51 (-4.28%) | $10.98 | $10.51 | 900 | $21.50 M |
| 02/24/2026 | $10.50 | $10.65 (1.43%) | $10.75 | $10.50 | 2.90 K | $21.79 M |
| 02/23/2026 | $10.65 | $10.70 (0.47%) | $11.02 | $10.50 | 7.60 K | $21.89 M |
| 02/20/2026 | $10.40 | $10.65 (2.4%) | $11.22 | $10.05 | 20.20 K | $21.79 M |
| 02/19/2026 | $10.83 | $11.05 (2.03%) | $11.85 | $10.80 | 14.94 K | $22.61 M |
| 02/18/2026 | $10.30 | $11.17 (8.45%) | $11.69 | $10.26 | 23.40 K | $22.85 M |
| 02/17/2026 | $9.88 | $10.02 (1.42%) | $10.17 | $9.88 | 1.93 K | $20.50 M |
| 02/13/2026 | $10.40 | $10.45 (0.48%) | $10.45 | $10.40 | 1.58 K | $21.38 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.
