NYSE American - Nasdaq Real Time Price
USD
Mexco Energy Corporation (MXC)
9.38
-0.52
(-5.25%)
At close: November 2 at 3:54:57 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.80
9.99
9.38
9.38
9.38
13,000
Oct 30, 2026
10.16
10.24
9.86
9.90
9.90
80,800
Oct 29, 2026
10.35
10.41
10.06
10.10
10.10
95,000
Oct 28, 2026
10.19
10.47
10.13
10.42
10.42
72,800
Oct 27, 2026
9.90
10.35
9.90
10.29
10.29
22,700
Oct 26, 2026
9.88
10.53
9.88
9.97
9.97
31,200
Oct 23, 2026
9.81
10.27
9.66
10.03
10.03
19,200
Oct 22, 2026
9.95
10.27
9.65
9.66
9.66
74,200
Oct 21, 2026
10.04
10.19
9.73
9.84
9.84
56,800
Oct 20, 2026
10.11
10.46
9.90
9.99
9.99
49,500
Oct 19, 2026
9.94
10.06
9.75
9.82
9.82
59,800
Oct 16, 2026
9.98
9.98
9.64
9.89
9.89
7,900
Oct 15, 2026
9.70
9.85
9.68
9.70
9.70
9,800
Oct 14, 2026
9.74
10.00
9.60
9.92
9.92
30,700
Oct 13, 2026
9.84
9.90
9.80
9.80
9.80
1,300
Oct 12, 2026
10.07
10.23
9.59
9.59
9.59
4,200
Oct 9, 2026
10.61
10.61
10.29
10.30
10.30
4,000
Oct 8, 2026
10.59
10.85
10.48
10.49
10.49
5,100
Oct 7, 2026
10.51
10.99
10.24
10.30
10.30
9,400
Oct 6, 2026
9.87
10.61
9.80
10.61
10.61
19,300
Oct 5, 2026
10.09
10.23
9.73
9.73
9.73
32,600
Oct 2, 2026
10.11
10.61
9.91
10.06
10.06
92,900
Oct 1, 2026
10.13
10.42
9.94
9.97
9.97
91,400
Sep 30, 2026
10.18
10.18
9.82
9.84
9.84
1,800
Sep 29, 2026
9.70
10.30
9.59
9.97
9.97
67,400
Sep 28, 2026
10.39
10.46
9.95
9.97
9.97
5,200
Sep 25, 2026
10.66
10.94
10.31
10.31
10.31
8,300
Sep 24, 2026
10.79
11.21
10.78
10.78
10.78
4,200
Sep 23, 2026
10.61
11.14
10.61
10.64
10.64
2,400
Sep 22, 2026
10.97
11.19
10.67
10.93
10.93
3,100
Sep 21, 2026
11.32
11.52
10.74
11.00
11.00
12,500
Sep 18, 2026
10.98
11.76
10.95
11.76
11.76
3,900
Sep 17, 2026
10.72
11.24
10.72
11.24
11.24
31,000
Sep 16, 2026
11.60
11.76
10.84
10.99
10.99
64,700
Sep 15, 2026
11.23
11.65
10.99
11.65
11.65
11,600
Sep 14, 2026
10.92
11.16
10.58
11.16
11.16
148,600
Sep 11, 2026
10.85
11.13
10.75
10.86
10.86
19,500
Sep 10, 2026
10.93
11.25
10.72
11.25
11.25
47,000
Sep 9, 2026
11.11
11.19
10.60
10.74
10.74
83,700
Sep 8, 2026
11.28
11.38
10.41
11.04
11.04
293,500
Sep 4, 2026
10.46
11.32
10.22
11.02
11.02
341,600
Sep 3, 2026
10.00
10.71
10.00
10.62
10.62
479,900
Sep 2, 2026
10.24
10.29
9.77
9.95
9.95
194,700
Sep 1, 2026
10.06
10.06
9.14
9.41
9.41
5,600
Aug 31, 2026
9.97
10.27
9.87
10.15
10.15
4,400
Aug 28, 2026
9.75
9.82
9.26
9.82
9.82
7,200
Aug 27, 2026
9.90
10.01
9.31
9.73
9.73
21,400
Aug 26, 2026
9.52
10.13
9.27
9.78
9.78
30,200
Aug 25, 2026
9.55
9.66
8.65
9.58
9.58
16,400
Aug 24, 2026
9.87
9.90
9.00
9.69
9.69
23,700
Aug 21, 2026
9.30
9.88
9.20
9.49
9.49
8,700
Aug 20, 2026
9.99
10.19
9.65
9.88
9.88
16,600
Aug 19, 2026
9.06
9.87
9.01
9.87
9.87
17,100
Aug 18, 2026
9.10
9.23
8.89
9.11
9.11
2,500
Aug 17, 2026
9.31
9.77
9.01
9.01
9.01
68,400
Aug 14, 2026
9.44
9.44
9.10
9.31
9.31
2,100
Aug 13, 2026
9.90
10.00
9.09
9.44
9.44
12,200
Aug 12, 2026
9.72
10.01
9.72
9.77
9.77
3,500
Aug 11, 2026
9.50
9.54
9.50
9.50
9.50
4,900
Aug 10, 2026
9.31
9.47
9.31
9.47
9.47
2,500
Aug 7, 2026
9.41
9.41
9.31
9.31
9.31
600
Aug 6, 2026
10.17
10.17
9.24
9.45
9.45
1,600
Aug 5, 2026
9.00
10.32
8.81
9.42
9.42
126,800
Aug 4, 2026
8.82
8.82
8.82
8.82
8.82
800
Aug 3, 2026
8.65
8.65
8.65
8.65
8.65
700
Jul 31, 2026
9.08
9.15
8.68
8.68
8.68
1,700
Jul 30, 2026
8.85
9.19
8.81
8.81
8.81
4,300
Jul 29, 2026
8.95
9.00
8.56
8.56
8.56
4,400
Jul 28, 2026
8.41
8.75
8.41
8.75
8.75
1,800
Jul 27, 2026
9.16
9.37
8.58
8.98
8.98
6,600
Jul 24, 2026
9.37
9.55
9.04
9.15
9.15
1,700
Jul 23, 2026
9.41
9.49
9.06
9.20
9.20
13,100
Jul 22, 2026
9.23
9.61
8.75
9.32
9.32
27,300
Jul 21, 2026
9.34
9.34
9.05
9.23
9.23
2,700
Jul 20, 2026
8.70
9.22
8.70
9.22
9.22
8,900
Jul 17, 2026
8.60
8.98
8.60
8.79
8.79
6,400
Jul 16, 2026
8.57
8.98
8.31
8.60
8.60
8,600
Jul 15, 2026
8.46
8.66
8.16
8.58
8.58
8,800
Jul 14, 2026
8.65
8.65
8.04
8.45
8.45
3,700
Jul 13, 2026
8.13
8.80
8.13
8.54
8.54
19,300
Jul 10, 2026
8.36
8.36
8.36
8.36
8.36
2,500
Jul 9, 2026
8.23
8.36
7.83
8.36
8.36
5,300
Jul 8, 2026
8.24
8.51
8.11
8.23
8.23
12,000
Jul 7, 2026
7.85
8.12
7.83
8.10
8.10
8,000
Jul 6, 2026
7.97
8.02
7.97
8.02
8.02
2,600
Jul 2, 2026
7.81
8.14
7.80
8.14
8.14
2,500
Jul 1, 2026
7.73
8.00
7.51
8.00
8.00
9,000
Jun 30, 2026
7.32
7.80
7.32
7.48
7.48
2,600
Jun 29, 2026
8.20
8.20
7.20
7.31
7.31
19,600
Jun 26, 2026
7.46
7.46
7.46
7.46
7.46
-
Jun 25, 2026
7.34
7.46
7.16
7.46
7.46
8,000
Jun 24, 2026
7.75
7.75
7.42
7.42
7.42
9,000
Jun 23, 2026
7.71
7.80
7.69
7.69
7.69
3,800
Jun 22, 2026
7.70
8.28
7.70
7.94
7.94
7,800
Jun 18, 2026
8.00
8.05
7.66
7.91
7.91
15,900
Jun 17, 2026
8.02
8.29
8.01
8.29
8.29
4,500
Jun 16, 2026
7.89
8.12
7.77
7.99
7.99
6,500
Jun 15, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
8.25
8.32
7.90
7.90
7.90
11,600
Jun 12, 2026
8.52
8.91
8.40
8.40
8.30
11,300
Jun 11, 2026
9.27
9.27
8.40
8.53
8.43
18,700
Jun 10, 2026
8.87
9.24
8.87
8.96
8.85
26,200
Jun 9, 2026
8.79
8.90
8.60
8.79
8.69
21,800
Jun 8, 2026
8.71
8.91
8.71
8.83
8.72
5,700
Jun 5, 2026
8.75
8.97
8.70
8.92
8.81
18,500
Jun 4, 2026
8.95
9.04
8.76
8.81
8.71
5,700
Jun 3, 2026
9.01
9.26
8.80
8.80
8.70
14,100
Jun 2, 2026
8.96
9.12
8.75
9.12
9.01
12,700
Jun 1, 2026
8.93
9.55
8.76
8.98
8.87
30,800
May 29, 2026
8.99
9.13
8.75
8.75
8.65
9,800
May 28, 2026
8.81
9.06
8.81
8.84
8.73
3,700
May 27, 2026
8.84
8.85
8.80
8.85
8.74
9,200
May 26, 2026
9.14
9.14
8.75
9.00
8.89
10,500
May 22, 2026
8.99
9.24
8.75
9.14
9.03
17,700
May 21, 2026
9.00
9.24
8.75
8.76
8.66
18,300
May 20, 2026
9.22
9.22
8.75
8.76
8.66
9,500
May 19, 2026
9.21
9.44
9.07
9.07
8.97
3,600
May 18, 2026
9.50
9.60
9.26
9.26
9.15
11,300
May 15, 2026
9.55
9.66
9.30
9.30
9.18
14,500
May 14, 2026
9.38
9.45
9.20
9.45
9.34
5,400
May 13, 2026
9.38
9.46
9.18
9.18
9.07
2,900
May 12, 2026
9.56
9.56
9.15
9.40
9.29
6,500
May 11, 2026
9.24
9.56
9.10
9.56
9.45
9,700
May 8, 2026
10.00
10.00
9.15
9.25
9.14
15,900
May 7, 2026
9.47
9.58
9.30
9.39
9.28
23,700
May 6, 2026
9.16
9.86
9.16
9.47
9.36
7,100
May 5, 2026
10.12
10.12
9.54
9.54
9.43
2,400
May 4, 2026
9.70
10.50
9.47
10.15
10.03
7,500
May 1, 2026
9.88
9.97
9.45
9.45
9.34
5,700
Apr 30, 2026
9.42
9.94
9.42
9.86
9.74
5,500
Apr 29, 2026
9.18
9.76
9.16
9.76
9.64
25,600
Apr 28, 2026
9.20
9.41
9.02
9.05
8.94
11,400
Apr 27, 2026
9.44
9.44
9.02
9.19
9.09
27,800
Apr 24, 2026
9.29
9.33
9.09
9.22
9.11
4,000
Apr 23, 2026
9.51
9.65
9.09
9.29
9.18
14,100
Apr 22, 2026
9.47
9.59
9.33
9.59
9.48
6,000
Apr 21, 2026
8.97
9.60
8.95
9.49
9.38
24,100
Apr 20, 2026
9.10
9.23
8.90
9.07
8.96
5,700
Apr 17, 2026
9.00
9.32
8.80
9.07
8.97
23,900
Apr 16, 2026
9.10
9.34
8.90
9.14
9.03
26,600
Apr 15, 2026
8.98
9.36
8.92
9.11
9.00
7,600
Apr 14, 2026
9.12
9.15
8.99
9.00
8.89
11,400
Apr 13, 2026
9.60
9.63
9.16
9.17
9.06
10,700
Apr 10, 2026
9.24
9.41
9.16
9.41
9.30
5,100
Apr 9, 2026
9.28
9.45
9.12
9.25
9.14
9,500
Apr 8, 2026
8.99
9.40
8.81
9.12
9.01
24,300
Apr 7, 2026
9.64
10.17
9.51
9.51
9.40
35,000
Apr 6, 2026
9.86
9.96
9.40
9.40
9.29
30,300
Apr 2, 2026
10.06
10.38
9.59
9.66
9.55
39,400
Apr 1, 2026
10.04
10.04
9.08
9.58
9.47
37,200
Mar 31, 2026
10.80
10.80
10.21
10.22
10.10
22,100
Mar 30, 2026
11.08
11.25
10.63
10.63
10.50
16,000
Mar 27, 2026
11.49
11.50
10.80
11.08
10.95
40,100
Mar 26, 2026
11.24
12.00
11.00
11.07
10.94
35,400
Mar 25, 2026
10.80
11.02
10.32
10.99
10.86
24,000
Mar 24, 2026
11.22
11.76
10.93
10.93
10.80
14,800
Mar 23, 2026
11.01
11.67
10.71
10.97
10.84
16,100
Mar 20, 2026
11.22
11.98
11.01
11.74
11.60
38,500
Mar 19, 2026
11.62
12.02
11.08
11.48
11.34
37,700
Mar 18, 2026
11.45
12.15
11.00
11.48
11.34
35,800
Mar 17, 2026
11.70
12.14
10.75
10.97
10.84
50,500
Mar 16, 2026
12.15
12.40
11.16
11.50
11.36
36,300
Mar 13, 2026
12.10
12.50
11.30
12.10
11.96
44,900
Mar 12, 2026
12.13
13.17
11.76
12.25
12.10
65,100
Mar 11, 2026
11.45
12.33
11.45
11.80
11.66
40,900
Mar 10, 2026
12.29
12.40
10.31
11.45
11.31
99,900
Mar 9, 2026
16.15
16.15
12.17
12.29
12.14
147,000
Mar 6, 2026
15.50
16.00
13.00
15.20
15.02
245,300
Mar 5, 2026
11.32
15.19
11.32
13.12
12.96
258,600
Mar 4, 2026
11.64
13.00
10.80
10.80
10.67
66,700
Mar 3, 2026
13.49
16.48
12.31
12.81
12.66
266,400
Mar 2, 2026
12.51
12.72
11.18
12.70
12.55
105,100
Feb 27, 2026
10.82
11.41
10.70
11.20
11.07
34,700
Feb 26, 2026
10.58
11.07
10.58
10.81
10.68
13,900
Feb 25, 2026
10.98
10.98
10.51
10.51
10.38
900
Feb 24, 2026
10.50
10.75
10.50
10.65
10.52
2,900
Feb 23, 2026
10.65
11.02
10.50
10.70
10.57
7,600
Feb 20, 2026
10.40
11.22
10.05
10.65
10.52
20,200
Feb 19, 2026
10.83
11.85
10.80
11.05
10.92
14,900
Feb 18, 2026
10.30
11.69
10.26
11.17
11.04
23,400
Feb 17, 2026
9.88
10.17
9.88
10.02
9.90
1,900
Feb 13, 2026
10.40
10.45
10.40
10.45
10.33
1,500
Feb 12, 2026
10.03
10.72
10.03
10.36
10.24
5,900
Feb 11, 2026
10.68
10.79
10.64
10.70
10.57
2,200
Feb 10, 2026
11.23
11.40
10.98
11.35
11.21
4,600
Feb 9, 2026
10.13
11.00
10.13
11.00
10.87
6,700
Feb 6, 2026
10.47
11.10
9.99
10.21
10.09
5,200
Feb 5, 2026
10.31
10.49
8.65
10.49
10.37
18,700
Feb 4, 2026
12.12
12.13
10.59
10.75
10.62
13,100
Feb 3, 2026
10.06
11.39
10.06
11.00
10.87
5,400
Feb 2, 2026
10.51
10.51
10.51
10.51
10.38
-
Jan 30, 2026
11.50
11.80
10.51
10.51
10.38
7,400
Jan 29, 2026
11.85
12.20
11.22
11.30
11.17
24,600
Jan 28, 2026
11.27
11.47
10.50
11.47
11.33
8,200
Jan 27, 2026
10.71
11.42
10.28
11.10
10.97
37,900
Jan 26, 2026
10.70
10.70
9.81
9.81
9.69
10,600
Jan 23, 2026
11.04
11.72
10.20
10.20
10.08
13,000
Jan 22, 2026
9.91
10.40
9.91
10.40
10.27
3,500
Jan 21, 2026
10.73
10.73
10.00
10.29
10.17
2,700
Jan 20, 2026
10.10
10.28
9.54
10.27
10.15
3,100
Jan 16, 2026
10.50
10.50
10.01
10.10
9.98
3,300
Jan 15, 2026
9.82
10.40
9.54
10.02
9.90
19,900
Jan 14, 2026
10.58
11.98
10.00
10.80
10.67
45,600
Jan 13, 2026
10.93
13.94
9.74
10.89
10.76
114,300
Jan 12, 2026
10.14
10.84
10.14
10.84
10.71
3,300
Jan 9, 2026
10.80
11.13
10.25
10.65
10.52
2,900
Jan 8, 2026
11.00
12.39
10.05
10.80
10.67
47,000
Jan 7, 2026
10.95
11.57
10.50
11.10
10.96
6,300
Jan 6, 2026
10.66
10.75
10.30
10.75
10.62
3,400
Jan 5, 2026
9.96
10.66
9.61
10.66
10.53
7,400
Jan 2, 2026
9.96
9.96
9.96
9.96
9.84
600
Dec 31, 2025
9.85
10.04
9.48
9.91
9.79
4,300
Dec 30, 2025
9.85
10.39
9.85
10.39
10.26
500
Dec 29, 2025
10.55
10.55
10.55
10.55
10.42
1,000
Dec 26, 2025
10.52
10.80
9.85
10.67
10.55
2,500
Dec 24, 2025
9.80
10.39
9.80
9.82
9.70
2,200
Dec 23, 2025
10.40
10.40
10.37
10.37
10.25
900
Dec 22, 2025
10.01
10.48
10.01
10.41
10.29
5,100
Dec 19, 2025
9.99
9.99
9.84
9.95
9.83
1,400
Dec 18, 2025
10.26
10.26
9.61
9.61
9.50
2,000
Dec 17, 2025
10.49
10.49
9.79
10.40
10.28
8,900
Dec 16, 2025
9.76
10.20
9.76
10.05
9.93
2,800
Dec 15, 2025
9.90
9.90
9.90
9.90
9.78
900
Dec 12, 2025
9.45
10.49
9.45
10.20
10.08
6,400
Dec 11, 2025
9.32
9.90
8.88
9.80
9.68
2,700
Dec 10, 2025
8.93
9.80
8.92
9.51
9.40
12,000
Dec 9, 2025
8.52
8.87
8.52
8.76
8.65
4,500
Dec 8, 2025
9.18
9.30
8.36
8.40
8.30
20,700
Dec 5, 2025
8.90
9.25
8.70
9.15
9.05
3,600
Dec 4, 2025
8.79
8.89
8.72
8.89
8.79
1,500
Dec 3, 2025
8.80
8.80
8.75
8.75
8.65
500
Dec 2, 2025
8.65
8.80
8.65
8.74
8.64
4,100
Dec 1, 2025
8.69
9.02
8.65
8.71
8.61
2,900
Nov 28, 2025
8.93
8.93
8.93
8.93
8.82
-
Nov 26, 2025
8.65
8.93
8.65
8.93
8.82
700
Nov 25, 2025
8.53
8.92
8.53
8.92
8.81
700
Nov 24, 2025
8.66
8.66
8.50
8.55
8.44
1,000
Nov 21, 2025
8.65
8.75
8.65
8.70
8.60
1,700
Nov 20, 2025
8.85
8.85
8.75
8.75
8.65
6,200
Nov 19, 2025
8.80
8.90
8.78
8.78
8.68
3,500
Nov 18, 2025
9.00
9.00
8.90
8.95
8.84
3,100
Nov 17, 2025
9.48
9.48
9.22
9.22
9.11
1,300
Nov 14, 2025
9.19
9.37
8.81
8.97
8.86
9,000
Nov 13, 2025
9.64
9.70
8.90
9.10
8.99
12,100
Nov 12, 2025
8.90
9.46
8.90
9.46
9.35
4,900
Nov 11, 2025
8.55
9.58
8.55
9.00
8.89
3,800
Nov 10, 2025
8.95
9.50
8.95
9.50
9.39
2,000
Nov 7, 2025
9.00
9.00
8.95
8.97
8.86
2,700
Nov 6, 2025
8.76
9.40
8.76
8.98
8.87
5,200
Nov 5, 2025
9.49
9.49
9.49
9.49
9.38
-
Nov 4, 2025
8.99
9.49
8.99
9.49
9.38
3,000
Nov 3, 2025
9.60
9.80
9.49
9.49
9.38
3,200
