5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+9.70%
3 MONTH PERFORMANCE
-1.90%
6 MONTH PERFORMANCE
-11.29%
YEAR-TO-DATE PERFORMANCE
-6.46%
1 YEAR PERFORMANCE
+13.05%
Mexco Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.11 | $9.27 (1.8%) | $9.27 | $9.11 | 1.02 K | |
| 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 |
| 07/07/2026 | $7.85 | $8.10 (3.18%) | $8.12 | $7.83 | 8.00 K | $16.57 M |
| 07/06/2026 | $7.97 | $8.02 (0.63%) | $8.02 | $7.97 | 2.60 K | $16.41 M |
| 07/02/2026 | $7.81 | $8.14 (4.23%) | $8.14 | $7.80 | 2.50 K | $16.65 M |
| 07/01/2026 | $7.73 | $8.00 (3.49%) | $8.00 | $7.51 | 9.00 K | $16.37 M |
| 06/30/2026 | $7.32 | $7.48 (2.19%) | $7.80 | $7.32 | 2.60 K | $15.30 M |
| 06/29/2026 | $8.20 | $7.31 (-10.85%) | $8.20 | $7.20 | 19.60 K | $14.96 M |
| 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 |
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.
