2m 2m 2m 2m 2m 2m 2m
Mexco Energy (MXC)
NYSE
$9.64+$0.14 (+1.53%)
Price as of Aug 21, 2026 4:15 PM EDT- $19.4MMarket Cap
- 19.31%1-Year Change
- Oil & Gas E&PIndustry
Mexco Energy (MXC)
$9.64+$0.14 (+1.53%)
- 1 Month+2.82%Low Price$8.56High Price$9.88
- 3 Months+9.64%Low Price$7.31High Price$9.88
- 1 Year+19.31%Low Price$7.31High Price$15.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 9.30 | 9.88 | 9.20 | 9.49 | -3.95% | 8,682 |
08/20/2026 | 9.99 | 10.19 | 9.65 | 9.88 | +0.10% | 16,561 |
08/19/2026 | 9.06 | 9.87 | 9.01 | 9.87 | +8.34% | 17,146 |
08/18/2026 | 9.10 | 9.23 | 8.89 | 9.11 | +1.11% | 2,536 |
08/17/2026 | 9.31 | 9.77 | 9.01 | 9.01 | -3.22% | 68,448 |
08/14/2026 | 9.44 | 9.44 | 9.10 | 9.31 | -1.43% | 2,136 |
08/13/2026 | 9.90 | 10.00 | 9.09 | 9.45 | -3.33% | 12,161 |
08/12/2026 | 9.72 | 10.01 | 9.72 | 9.77 | +2.84% | 3,549 |
08/12/2026 |
$0.24 Earnings | |||||
08/11/2026 | 9.50 | 9.54 | 9.50 | 9.50 | +0.32% | 4,947 |
08/10/2026 | 9.31 | 9.47 | 9.31 | 9.47 | +1.67% | 2,482 |
08/07/2026 | 9.41 | 9.41 | 9.31 | 9.31 | -1.49% | 602 |
08/06/2026 | 10.17 | 10.17 | 9.24 | 9.46 | +0.37% | 1,591 |
08/05/2026 | 9.00 | 10.32 | 8.81 | 9.42 | +6.80% | 126,754 |
08/04/2026 | 8.82 | 8.82 | 8.82 | 8.82 | +1.97% | 844 |
08/03/2026 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% | 656 |
07/31/2026 | 9.08 | 9.15 | 8.68 | 8.68 | -1.48% | 1,714 |
07/30/2026 | 8.85 | 9.20 | 8.81 | 8.81 | +2.92% | 4,270 |
07/29/2026 | 8.95 | 9.00 | 8.56 | 8.56 | -2.17% | 4,407 |
07/28/2026 | 8.41 | 8.75 | 8.41 | 8.75 | -2.51% | 1,806 |
07/27/2026 | 9.16 | 9.37 | 8.58 | 8.98 | -1.97% | 6,613 |
07/24/2026 | 9.37 | 9.55 | 9.04 | 9.16 | -0.49% | 1,697 |
07/23/2026 | 9.41 | 9.49 | 9.06 | 9.20 | -1.29% | 13,083 |
07/22/2026 | 9.23 | 9.62 | 8.75 | 9.32 | +0.98% | 27,270 |
07/21/2026 | 9.34 | 9.34 | 9.05 | 9.23 | +0.11% | 2,704 |
07/20/2026 | 8.70 | 9.22 | 8.70 | 9.22 | +4.89% | 8,939 |
07/17/2026 | 8.60 | 8.98 | 8.60 | 8.79 | +2.21% | 6,413 |
07/16/2026 | 8.57 | 8.98 | 8.31 | 8.60 | +0.23% | 8,589 |
07/15/2026 | 8.46 | 8.66 | 8.16 | 8.58 | +1.54% | 8,767 |
07/14/2026 | 8.66 | 8.66 | 8.04 | 8.45 | -1.05% | 3,692 |
07/13/2026 | 8.13 | 8.80 | 8.13 | 8.54 | +2.15% | 19,313 |
07/10/2026 | 8.36 | 8.36 | 8.36 | 8.36 | +0.001% | 2,465 |
07/09/2026 | 8.23 | 8.36 | 7.83 | 8.36 | +1.58% | 5,275 |
07/08/2026 | 8.24 | 8.51 | 8.11 | 8.23 | +1.60% | 11,994 |
07/07/2026 | 7.85 | 8.12 | 7.83 | 8.10 | +1.00% | 7,959 |
07/06/2026 | 7.97 | 8.02 | 7.97 | 8.02 | -1.46% | 2,557 |
07/02/2026 | 7.81 | 8.14 | 7.80 | 8.14 | +1.74% | 2,470 |
07/01/2026 | 7.73 | 8.00 | 7.51 | 8.00 | +6.97% | 8,951 |
06/30/2026 | 7.32 | 7.80 | 7.32 | 7.48 | +2.31% | 2,574 |
06/29/2026 | 8.20 | 8.20 | 7.20 | 7.31 | -2.01% | 19,571 |
06/29/2026 |
$0.34 Earnings | |||||
06/25/2026 | 7.34 | 7.46 | 7.16 | 7.46 | +0.54% | 8,048 |
06/24/2026 | 7.75 | 7.75 | 7.42 | 7.42 | -3.51% | 9,057 |
06/23/2026 | 7.71 | 7.80 | 7.69 | 7.69 | -3.20% | 3,811 |
06/22/2026 | 7.70 | 8.28 | 7.70 | 7.94 | +0.43% | 7,750 |
06/18/2026 | 8.00 | 8.05 | 7.66 | 7.91 | -4.58% | 15,855 |
06/17/2026 | 8.02 | 8.29 | 8.01 | 8.29 | +3.75% | 4,488 |
06/16/2026 | 7.89 | 8.12 | 7.77 | 7.99 | +1.14% | 6,451 |
06/15/2026 | 8.25 | 8.33 | 7.90 | 7.90 | -4.82% | 11,646 |
06/15/2026 |
$0.10 Dividend | |||||
06/12/2026 | 8.42 | 8.80 | 8.30 | 8.30 | -1.52% | 11,271 |
06/11/2026 | 9.16 | 9.16 | 8.30 | 8.43 | -4.80% | 18,695 |
06/10/2026 | 8.76 | 9.13 | 8.76 | 8.85 | +1.93% | 26,191 |
06/09/2026 | 8.69 | 8.79 | 8.49 | 8.69 | -0.45% | 21,982 |
06/08/2026 | 8.61 | 8.80 | 8.61 | 8.72 | -0.97% | 5,728 |
06/05/2026 | 8.65 | 8.86 | 8.60 | 8.81 | +1.21% | 18,528 |
06/04/2026 | 8.84 | 8.93 | 8.66 | 8.71 | +0.11% | 5,717 |
06/03/2026 | 8.90 | 9.15 | 8.70 | 8.70 | -3.51% | 14,115 |
06/02/2026 | 8.85 | 9.01 | 8.65 | 9.01 | +1.56% | 12,654 |
06/01/2026 | 8.82 | 9.44 | 8.66 | 8.87 | +2.63% | 30,761 |
05/29/2026 | 8.88 | 9.02 | 8.65 | 8.65 | -0.96% | 9,849 |
05/28/2026 | 8.71 | 8.96 | 8.71 | 8.73 | -0.11% | 3,668 |
05/27/2026 | 8.73 | 8.74 | 8.69 | 8.74 | -1.72% | 9,183 |
05/26/2026 | 9.03 | 9.03 | 8.65 | 8.89 | -1.48% | 10,509 |
05/22/2026 | 8.88 | 9.13 | 8.65 | 9.03 | +4.28% | 17,681 |
05/21/2026 | 8.89 | 9.13 | 8.65 | 8.66 | 0.00% | 18,271 |
05/20/2026 | 9.11 | 9.11 | 8.65 | 8.66 | -3.46% | 9,522 |
05/19/2026 | 9.10 | 9.33 | 8.97 | 8.97 | -2.01% | 3,570 |
05/18/2026 | 9.39 | 9.49 | 9.15 | 9.15 | -0.38% | 11,335 |
05/15/2026 | 9.44 | 9.55 | 9.18 | 9.18 | -1.64% | 14,526 |
05/14/2026 | 9.27 | 9.34 | 9.09 | 9.34 | +2.94% | 5,456 |
05/13/2026 | 9.27 | 9.35 | 9.07 | 9.07 | -2.34% | 2,921 |
05/12/2026 | 9.45 | 9.45 | 9.04 | 9.29 | -1.67% | 6,491 |
05/11/2026 | 9.13 | 9.45 | 8.99 | 9.45 | +3.37% | 9,709 |
05/08/2026 | 9.88 | 9.88 | 9.04 | 9.14 | -1.51% | 16,297 |
05/07/2026 | 9.36 | 9.47 | 9.19 | 9.28 | -0.84% | 23,687 |
05/06/2026 | 9.05 | 9.74 | 9.05 | 9.36 | -0.77% | 7,133 |
05/05/2026 | 10.00 | 10.00 | 9.43 | 9.43 | -5.98% | 2,390 |
05/04/2026 | 9.59 | 10.38 | 9.36 | 10.03 | +7.41% | 7,501 |
05/01/2026 | 9.76 | 9.85 | 9.34 | 9.34 | -4.16% | 5,683 |
04/30/2026 | 9.31 | 9.82 | 9.31 | 9.74 | +1.08% | 5,458 |
04/29/2026 | 9.07 | 9.64 | 9.05 | 9.64 | +7.79% | 25,639 |
04/28/2026 | 9.09 | 9.30 | 8.91 | 8.94 | -1.58% | 11,436 |
04/27/2026 | 9.33 | 9.33 | 8.91 | 9.09 | -0.27% | 27,832 |
04/24/2026 | 9.18 | 9.22 | 8.98 | 9.11 | -0.75% | 3,952 |
04/23/2026 | 9.40 | 9.54 | 8.98 | 9.18 | -3.13% | 14,126 |
04/22/2026 | 9.36 | 9.48 | 9.22 | 9.48 | +1.05% | 6,006 |
04/21/2026 | 8.86 | 9.49 | 8.84 | 9.38 | +4.63% | 24,053 |
04/20/2026 | 8.99 | 9.11 | 8.79 | 8.96 | -0.06% | 5,659 |
04/17/2026 | 8.89 | 9.21 | 8.70 | 8.97 | -0.71% | 23,906 |
04/16/2026 | 8.99 | 9.23 | 8.79 | 9.03 | +0.33% | 26,606 |
04/15/2026 | 8.87 | 9.25 | 8.82 | 9.00 | +1.22% | 7,622 |
04/14/2026 | 9.01 | 9.04 | 8.89 | 8.89 | -1.85% | 11,369 |
04/13/2026 | 9.49 | 9.52 | 9.05 | 9.06 | -2.55% | 10,757 |
04/10/2026 | 9.13 | 9.30 | 9.05 | 9.30 | +1.73% | 5,077 |
04/09/2026 | 9.17 | 9.33 | 9.01 | 9.14 | +1.43% | 9,506 |
04/08/2026 | 8.88 | 9.29 | 8.71 | 9.01 | -4.10% | 24,405 |
04/07/2026 | 9.53 | 10.05 | 9.40 | 9.40 | +1.17% | 34,966 |
04/06/2026 | 9.74 | 9.84 | 9.29 | 9.29 | -2.69% | 30,275 |
04/02/2026 | 9.94 | 10.26 | 9.48 | 9.55 | +0.84% | 39,629 |