tiprankstipranks
Trending News
More News >
Mexco Energy Corp. (MXC)
:MXC
US Market
Advertisement

Mexco Energy (MXC) Historical Prices

Compare
147 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 15, 2025
8.10
8.28
8.10
8.15
8.15
-0.61%
937
0.03
Aug 14, 2025
8.11
8.20
8.00
8.20
8.20
0.00%
2,505
0.08
Aug 13, 2025
8.23
8.25
8.20
8.20
8.20
-2.73%
3,164
0.10
Aug 12, 2025
8.34
8.74
8.34
8.43
8.43
+1.08%
2,576
0.08
Aug 11, 2025
8.28
8.34
8.25
8.34
8.34
+0.48%
1,741
0.06
Aug 08, 2025
8.15
8.34
8.15
8.30
8.30
+1.22%
4,987
0.16
Aug 07, 2025
7.98
8.32
7.98
8.20
8.20
+2.76%
2,682
0.09
Aug 06, 2025
8.37
8.37
7.95
7.98
7.98
-0.25%
3,417
0.11
Aug 05, 2025
8.12
8.12
7.90
8.00
8.00
-0.99%
3,510
0.11
Aug 04, 2025
8.34
8.63
8.08
8.08
8.08
-3.12%
3,203
0.10
Aug 01, 2025
8.20
8.98
8.03
8.34
8.34
+1.09%
13,235
0.43
Jul 31, 2025
8.46
8.46
8.23
8.25
8.25
-1.43%
3,158
0.10
Jul 30, 2025
8.67
8.67
8.10
8.37
8.37
-2.22%
47,430
1.57
Jul 29, 2025
8.15
8.69
8.05
8.56
8.56
+4.39%
31,108
1.04
Jul 28, 2025
8.12
8.30
8.04
8.20
8.20
+2.12%
3,036
0.10
Jul 25, 2025
8.00
8.15
8.00
8.03
8.03
-1.11%
5,039
0.17
Jul 24, 2025
7.99
8.15
7.95
8.12
8.12
-0.49%
3,407
0.11
Jul 23, 2025
8.21
8.32
8.14
8.16
8.16
+1.24%
2,303
0.08
Jul 22, 2025
8.06
8.06
8.06
8.06
8.06
-1.79%
1,497
0.05
Jul 21, 2025
8.24
8.24
8.21
8.21
8.21
+5.08%
2,332
0.08
Jul 18, 2025
8.03
8.23
7.81
7.81
7.81
-1.01%
2,536
0.08
Jul 17, 2025
8.15
8.20
7.86
7.89
7.89
+0.64%
3,763
0.13
Jul 16, 2025
8.01
8.01
7.80
7.84
7.84
-2.00%
5,105
0.17
Jul 15, 2025
8.55
8.55
7.95
8.00
8.00
-4.31%
7,049
0.23
Jul 14, 2025
8.64
8.78
8.36
8.36
8.36
-2.34%
4,451
0.15
Jul 11, 2025
8.26
8.81
8.26
8.56
8.56
+2.03%
2,407
0.08
Jul 10, 2025
8.37
8.42
8.37
8.39
8.39
-0.71%
1,668
0.05
Jul 09, 2025
8.43
8.48
8.42
8.45
8.45
+0.48%
1,654
0.05
Jul 08, 2025
8.55
8.70
8.26
8.41
8.41
-1.18%
6,055
0.19
Jul 07, 2025
9.00
9.00
8.51
8.51
8.51
-5.44%
12,784
0.41
Jul 03, 2025
9.07
9.28
8.87
9.00
9.00
-2.28%
24,517
0.78
Jul 02, 2025
8.93
9.23
8.82
9.21
9.21
0.00%
12,602
0.41
Jul 01, 2025
8.96
9.21
8.90
9.21
9.21
+3.83%
6,701
0.22
Jun 30, 2025
9.22
9.38
8.80
8.87
8.87
-2.74%
16,369
0.53
Jun 27, 2025
9.00
9.40
9.00
9.12
9.12
-3.18%
8,300
0.27
Jun 26, 2025
9.09
9.58
8.82
9.42
9.42
-1.46%
15,099
0.50
Jun 25, 2025
9.35
14.01
8.76
9.56
9.56
-1.70%
93,966
3.24
Jun 24, 2025
10.17
10.17
8.80
9.73
9.72
-14.39%
66,045
2.35
Jun 23, 2025
13.97
14.89
11.01
11.36
11.36
-0.32%
125,241
4.73
Jun 20, 2025
12.46
12.80
10.27
11.40
11.40
-13.07%
35,333
1.36
Jun 18, 2025
14.74
15.90
11.99
13.11
13.11
-7.74%
141,122
5.93
Jun 17, 2025
11.00
16.00
10.12
14.21
14.21
+30.13%
494,365
30.98
Jun 16, 2025
11.60
11.60
9.70
10.92
10.92
-8.31%
216,115
17.05
Jun 13, 2025
9.35
14.03
9.35
11.91
11.91
+40.45%
444,353
78.44
Jun 12, 2025
7.52
8.49
7.52
8.48
8.48
+6.13%
22,247
4.15
Jun 11, 2025
7.15
7.99
7.09
7.99
7.99
+18.37%
7,623
1.42
Jun 10, 2025
7.02
7.31
6.75
6.75
6.75
-2.88%
17,820
3.47
Jun 09, 2025
6.95
6.95
6.95
6.95
6.95
-0.29%
635
0.12
Jun 06, 2025
6.94
6.97
6.94
6.97
6.97
+1.68%
837
0.16
Jun 05, 2025
6.86
6.93
6.78
6.86
6.86
+1.56%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis