5 DAY PERFORMANCE
+20.62%
1 MONTH PERFORMANCE
+5.89%
3 MONTH PERFORMANCE
+7.30%
6 MONTH PERFORMANCE
+4.87%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
+23.21%
Mexco Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.07 | $8.90 (-1.87%) | $9.19 | $8.88 | 7,692 | $18.56 M |
| 03/11/2025 | $9.26 | $8.98 (-3.02%) | $9.30 | $8.96 | 4,146 | $18.37 M |
| 03/10/2025 | $9.61 | $9.21 (-4.16%) | $9.99 | $9.20 | 5,600 | $18.84 M |
| 03/07/2025 | $9.55 | $9.99 (4.61%) | $10.02 | $9.51 | 4,446 | $20.44 M |
| 03/06/2025 | $10.05 | $9.78 (-2.69%) | $10.05 | $9.50 | 7,100 | $20.01 M |
| 03/05/2025 | $10.56 | $10.17 (-3.69%) | $10.56 | $10.17 | 632 | $20.81 M |
| 03/04/2025 | $10.55 | $10.61 (0.57%) | $10.66 | $10.08 | 9,100 | $21.71 M |
| 03/03/2025 | $11.19 | $11.02 (-1.52%) | $11.26 | $11.02 | 3,600 | $22.55 M |
| 02/28/2025 | $11.42 | $11.31 (-0.96%) | $11.89 | $11.18 | 9,900 | $23.14 M |
| 02/27/2025 | $11.90 | $11.31 (-4.96%) | $11.90 | $11.22 | 2,000 | $23.14 M |
| 02/26/2025 | $11.00 | $11.19 (1.73%) | $11.50 | $11.00 | 7,400 | $22.89 M |
| 02/25/2025 | $11.50 | $11.09 (-3.57%) | $11.50 | $11.00 | 1,100 | $22.69 M |
| 02/24/2025 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 0 | $23.51 M |
| 02/21/2025 | $11.53 | $11.49 (-0.35%) | $11.53 | $11.49 | 1,000 | $23.51 M |
| 02/20/2025 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 518 | $23.75 M |
| 02/19/2025 | $11.88 | $11.41 (-3.96%) | $12.00 | $11.26 | 13,800 | $23.34 M |
| 02/18/2025 | $11.85 | $11.53 (-2.7%) | $11.95 | $11.25 | 10,300 | $23.59 M |
| 02/14/2025 | $11.49 | $11.55 (0.52%) | $12.01 | $11.40 | 19,000 | $23.63 M |
| 02/13/2025 | $11.61 | $11.71 (0.86%) | $11.84 | $11.30 | 51,117 | $23.96 M |
| 02/12/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 522 | $23.28 M |
| 02/11/2025 | $12.49 | $11.80 (-5.52%) | $12.49 | $11.40 | 2,800 | $24.14 M |
| 02/10/2025 | $11.82 | $11.50 (-2.71%) | $11.82 | $11.50 | 1,300 | $23.53 M |
| 02/07/2025 | $11.67 | $11.85 (1.54%) | $11.85 | $11.50 | 1,846 | $24.25 M |
| 02/06/2025 | $12.06 | $11.51 (-4.56%) | $12.06 | $11.51 | 2,848 | $23.55 M |
| 02/05/2025 | $11.80 | $12.09 (2.46%) | $12.09 | $11.80 | 1,546 | $24.74 M |
| 02/04/2025 | $12.09 | $12.09 (0%) | $12.09 | $12.09 | 136 | $24.74 M |
| 02/03/2025 | $12.20 | $12.10 (-0.82%) | $12.66 | $11.51 | 3,500 | $25.09 M |
| 01/31/2025 | $12.20 | $12.10 (-0.82%) | $12.20 | $11.83 | 14,422 | $25.09 M |
| 01/30/2025 | $11.65 | $11.75 (0.86%) | $11.75 | $11.54 | 5,100 | $24.37 M |
| 01/29/2025 | $11.74 | $11.56 (-1.53%) | $11.74 | $11.50 | 3,427 | $23.97 M |
| 01/28/2025 | $12.12 | $11.80 (-2.64%) | $12.12 | $11.70 | 14,814 | $24.47 M |
| 01/27/2025 | $11.94 | $11.82 (-1.01%) | $12.13 | $11.50 | 10,200 | $24.51 M |
| 01/24/2025 | $12.14 | $11.94 (-1.65%) | $12.14 | $11.78 | 4,800 | $24.76 M |
| 01/23/2025 | $12.13 | $12.13 (0%) | $12.13 | $12.13 | 4,300 | $25.15 M |
| 01/22/2025 | $12.89 | $12.60 (-2.25%) | $13.03 | $12.60 | 50,906 | $26.13 M |
| 01/21/2025 | $11.85 | $13.09 (10.46%) | $13.49 | $11.85 | 34,300 | $27.14 M |
| 01/17/2025 | $11.63 | $11.86 (1.98%) | $12.43 | $11.63 | 8,000 | $24.59 M |
| 01/16/2025 | $12.56 | $12.01 (-4.38%) | $12.56 | $11.35 | 4,100 | $24.91 M |
| 01/15/2025 | $12.81 | $12.65 (-1.25%) | $12.90 | $12.10 | 12,423 | $26.23 M |
| 01/14/2025 | $13.40 | $12.61 (-5.9%) | $13.40 | $12.50 | 21,925 | $26.15 M |
| 01/13/2025 | $12.65 | $13.23 (4.58%) | $13.23 | $12.27 | 25,505 | $27.43 M |
| 01/10/2025 | $12.87 | $12.78 (-0.7%) | $14.11 | $12.78 | 6,548 | $26.50 M |
| 01/08/2025 | $12.10 | $13.18 (8.93%) | $13.18 | $12.00 | 41,800 | $27.33 M |
| 01/07/2025 | $12.01 | $12.14 (1.08%) | $12.24 | $11.68 | 12,300 | $25.17 M |
| 01/06/2025 | $11.75 | $12.05 (2.55%) | $12.05 | $11.11 | 90,800 | $24.99 M |
| 01/03/2025 | $11.47 | $11.52 (0.44%) | $11.54 | $11.37 | 20,530 | $23.89 M |
| 01/02/2025 | $11.41 | $11.57 (1.4%) | $11.91 | $11.41 | 2,300 | $23.99 M |
| 12/31/2024 | $10.90 | $11.28 (3.49%) | $11.28 | $10.90 | 11,842 | $23.39 M |
| 12/30/2024 | $10.64 | $10.65 (0.09%) | $11.24 | $10.63 | 8,000 | $22.08 M |
| 12/27/2024 | $10.87 | $10.88 (0.09%) | $10.90 | $10.86 | 2,100 | $22.56 M |
| 12/26/2024 | $10.84 | $10.89 (0.46%) | $11.04 | $10.56 | 93,800 | $22.58 M |
| 12/24/2024 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 0 | $22.79 M |
| 12/23/2024 | $10.55 | $10.99 (4.17%) | $11.00 | $10.55 | 3,500 | $22.79 M |
| 12/20/2024 | $10.72 | $11.20 (4.48%) | $11.23 | $10.65 | 63,500 | $23.23 M |
| 12/19/2024 | $11.02 | $10.92 (-0.91%) | $11.16 | $10.62 | 12,726 | $22.64 M |
| 12/18/2024 | $11.10 | $11.12 (0.18%) | $11.29 | $10.91 | 33,522 | $23.06 M |
| 12/17/2024 | $11.49 | $11.35 (-1.22%) | $11.49 | $11.20 | 5,530 | $23.54 M |
| 12/16/2024 | $11.01 | $11.42 (3.72%) | $11.42 | $10.89 | 1,700 | $23.68 M |
| 12/13/2024 | $10.99 | $11.50 (4.64%) | $11.50 | $10.88 | 3,535 | $23.85 M |
| 12/12/2024 | $11.20 | $11.23 (0.27%) | $11.34 | $11.10 | 7,400 | $23.29 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.
