Mexco Energy Corporation (MXC) Historical Stock Data
7.72 ↓0.45 (-5.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MXC is down -0.50% a day on average. There have been 15 days where Mexco Energy Corporation closed green and 15 days where MXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 8.38 | 7.72 | ↓$0.66 (-7.87%) | 7.72 | 8.38 | 2.64K |
| 2025-03-31 | 8.17 | 8.17 | ↑$0.00 (0.00%) | 8.17 | 8.17 | 684 |
| 2025-03-28 | 7.90 | 8.17 | ↑$0.27 (3.42%) | 7.55 | 8.34 | 3.59K |
| 2025-03-27 | 7.90 | 8.22 | ↑$0.32 (4.05%) | 7.90 | 8.22 | 1.01K |
| 2025-03-26 | 7.90 | 8.01 | ↑$0.11 (1.39%) | 7.90 | 8.41 | 2.39K |
| 2025-03-25 | 8.50 | 8.11 | ↓$0.39 (-4.59%) | 8.11 | 8.54 | 4.44K |
| 2025-03-24 | 9.10 | 8.54 | ↓$0.56 (-6.15%) | 8.00 | 9.10 | 9.59K |
| 2025-03-21 | 9.49 | 8.40 | ↓$1.09 (-11.49%) | 8.35 | 9.49 | 19.14K |
| 2025-03-20 | 9.08 | 9.08 | ↑$0.00 (0.00%) | 9.08 | 9.08 | 428 |
| 2025-03-19 | 9.16 | 9.79 | ↑$0.63 (6.89%) | 9.16 | 9.79 | 7.64K |
| 2025-03-18 | 8.91 | 9.55 | ↑$0.64 (7.16%) | 8.91 | 9.59 | 1.24K |
| 2025-03-17 | 8.82 | 9.49 | ↑$0.67 (7.60%) | 8.80 | 9.49 | 9.61K |
| 2025-03-14 | 8.81 | 9.45 | ↑$0.64 (7.27%) | 8.81 | 9.50 | 2.55K |
| 2025-03-13 | 9.10 | 9.20 | ↑$0.10 (1.10%) | 9.00 | 9.20 | 2.89K |
| 2025-03-12 | 9.07 | 8.90 | ↓$0.17 (-1.87%) | 8.88 | 9.19 | 7.69K |
| 2025-03-11 | 9.26 | 8.98 | ↓$0.28 (-3.01%) | 8.96 | 9.30 | 4.15K |
| 2025-03-10 | 9.61 | 9.21 | ↓$0.40 (-4.16%) | 9.20 | 9.99 | 5.60K |
| 2025-03-07 | 9.55 | 9.99 | ↑$0.44 (4.61%) | 9.51 | 10.02 | 4.45K |
| 2025-03-06 | 10.05 | 9.78 | ↓$0.27 (-2.69%) | 9.50 | 10.05 | 7.10K |
| 2025-03-05 | 10.56 | 10.17 | ↓$0.39 (-3.69%) | 10.17 | 10.56 | 632 |
| 2025-03-04 | 10.55 | 10.61 | ↑$0.06 (0.57%) | 10.08 | 10.66 | 9.08K |
| 2025-03-03 | 11.19 | 11.02 | ↓$0.17 (-1.52%) | 11.02 | 11.26 | 3.59K |
| 2025-02-28 | 11.42 | 11.31 | ↓$0.11 (-0.96%) | 11.18 | 11.89 | 9.87K |
| 2025-02-27 | 11.90 | 11.31 | ↓$0.59 (-4.99%) | 11.22 | 11.90 | 1.97K |
| 2025-02-26 | 11.00 | 11.19 | ↑$0.19 (1.73%) | 11.00 | 11.50 | 7.39K |
| 2025-02-25 | 11.50 | 11.09 | ↓$0.41 (-3.56%) | 11.00 | 11.50 | 1.06K |
| 2025-02-24 | 11.49 | 11.49 | ↑$0.00 (0.00%) | 11.49 | 11.49 | 341 |
| 2025-02-21 | 11.53 | 11.49 | ↓$0.04 (-0.35%) | 11.49 | 11.53 | 0.98K |
| 2025-02-20 | 11.61 | 11.61 | ↑$0.00 (0.00%) | 11.61 | 11.61 | 518 |
| 2025-02-19 | 11.88 | 11.41 | ↓$0.47 (-3.96%) | 11.26 | 12.00 | 13.79K |
Create an account or log in to view more rows.
$MXC out of the way
$MXC when is earnings
$MXC very nice
$MXC cup and handle forming
$MXC Momentum is building...
$MXC bag holders for life club
$MXC another bear trap
$MXC we going up from here
$MXC last chance to load imo
$MXC time to run