Holen Sie sich die Stockscreener-App
8.675
0.86%
-0.075
Mexco Energy Corp-Aktien (MXC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $8.75 | $8.65 | $0.0976 | 1,077.0 | -0.86% |
| 2025-11-20 | $8.85 | $8.75 | $0.10 | 6,186.0 | -0.34% |
| 2025-11-19 | $8.90 | $8.78 | $0.1176 | 3,482.0 | -1.90% |
| 2025-11-18 | $9.00 | $8.90 | $0.10 | 3,123.0 | -2.89% |
| 2025-11-17 | $9.48 | $9.22 | $0.2641 | 1,268.0 | +2.74% |
| 2025-11-14 | $9.37 | $8.81 | $0.5583 | 8,982.0 | -1.43% |
| 2025-11-13 | $9.70 | $8.90 | $0.80 | 11,980.0 | -3.84% |
| 2025-11-12 | $9.46 | $8.90 | $0.5629 | 4,864.0 | +5.14% |
| 2025-11-11 | $9.58 | $8.55 | $1.03 | 3,792.0 | -5.26% |
| 2025-11-10 | $9.50 | $8.95 | $0.55 | 1,970.0 | +5.91% |
| 2025-11-07 | $9.00 | $8.95 | $0.05 | 2,658.0 | -0.11% |
| 2025-11-06 | $9.40 | $8.76 | $0.64 | 5,198.0 | -5.37% |
| 2025-11-04 | $9.49 | $8.99 | $0.50 | 2,957.0 | -0.00% |
| 2025-11-03 | $9.80 | $9.49 | $0.3098 | 3,237.0 | +3.15% |
| 2025-10-31 | $9.39 | $8.90 | $0.495 | 3,734.0 | +2.22% |
| 2025-10-30 | $9.40 | $9.00 | $0.3999 | 3,321.0 | -7.88% |
| 2025-10-29 | $9.77 | $9.00 | $0.77 | 1,448.0 | +1.77% |
| 2025-10-28 | $9.60 | $9.60 | $0.00 | 431.0 | +0.00% |
| 2025-10-27 | $9.80 | $9.21 | $0.5857 | 1,914.0 | +4.46% |
| 2025-10-24 | $9.59 | $9.17 | $0.4199 | 7,169.0 | -3.26% |
| 2025-10-23 | $9.80 | $9.15 | $0.65 | 7,650.0 | +5.56% |
| 2025-10-22 | $9.47 | $8.51 | $0.96 | 6,844.0 | +0.11% |
Mexco Energy Corp-Aktien (MXC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mexco Energy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MXC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mexco Energy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mexco Energy Corp-Aktien (MXC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $9.80 | $8.55 | $1.25 | 60,774.0 | -5.71% |
| 2025-10 | $9.80 | $8.42 | $1.38 | 88,442.0 | +0.43% |
| 2025-09 | $9.45 | $8.15 | $1.30 | 107,538.0 | +13.09% |
| 2025-08 | $8.98 | $7.85 | $1.13 | 59,477.0 | -1.82% |
| 2025-07 | $9.28 | $7.80 | $1.48 | 186,895.0 | -6.99% |
| 2025-06 | $16.00 | $6.75 | $9.25 | 1,656,911.0 | +30.63% |
| 2025-05 | $7.26 | $5.98 | $1.28 | 46,134.0 | +4.46% |
| 2025-04 | $10.15 | $5.89 | $4.26 | 191,305.0 | -20.44% |
| 2025-03 | $11.26 | $7.55 | $3.71 | 97,931.0 | -27.76% |
| 2025-02 | $12.66 | $11.00 | $1.66 | 130,368.0 | -6.50% |
| 2025-01 | $14.11 | $11.11 | $3.00 | 388,224.0 | +7.23% |
Mexco Energy Corp-Aktien (MXC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.15 | $10.55 | $1.60 | 296,439.0 | -9.82% |
| 2024-11 | $13.36 | $11.50 | $1.86 | 175,120.0 | +0.51% |
| 2024-10 | $13.78 | $11.40 | $2.38 | 192,408.0 | -3.21% |
| 2024-09 | $13.69 | $11.07 | $2.62 | 259,121.0 | +3.06% |
| 2024-08 | $14.10 | $10.31 | $3.79 | 490,988.0 | +14.80% |
| 2024-07 | $12.37 | $10.11 | $2.26 | 53,711.0 | -9.35% |
| 2024-06 | $12.40 | $10.81 | $1.59 | 38,255.0 | -2.67% |
| 2024-05 | $12.76 | $11.50 | $1.26 | 74,014.0 | -6.21% |
| 2024-04 | $16.52 | $9.84 | $6.68 | 463,240.0 | +24.29% |
| 2024-03 | $10.49 | $9.41 | $1.08 | 44,352.0 | -0.73% |
| 2024-02 | $10.24 | $9.50 | $0.7399 | 46,564.0 | +1.47% |
| 2024-01 | $10.40 | $9.02 | $1.38 | 60,195.0 | +8.48% |
Mexco Energy Corp-Aktien (MXC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.51 | $9.05 | $1.46 | 71,201.0 | -12.21% |
| 2023-11 | $12.89 | $10.00 | $2.89 | 32,985.0 | -18.49% |
| 2023-10 | $13.50 | $12.01 | $1.49 | 80,417.0 | -1.76% |
| 2023-09 | $13.49 | $11.81 | $1.68 | 72,831.0 | +4.99% |
| 2023-08 | $13.63 | $11.45 | $2.18 | 89,008.0 | -5.28% |
| 2023-07 | $13.62 | $11.36 | $2.26 | 81,856.0 | +8.74% |
| 2023-06 | $13.50 | $10.30 | $3.20 | 116,795.0 | +9.28% |
| 2023-05 | $12.06 | $10.33 | $1.73 | 94,274.0 | -7.18% |
| 2023-04 | $13.84 | $11.80 | $2.04 | 194,223.0 | +4.02% |
| 2023-03 | $13.20 | $10.50 | $2.70 | 76,272.0 | -9.08% |
| 2023-02 | $15.39 | $12.31 | $3.08 | 161,807.0 | -7.94% |
| 2023-01 | $13.80 | $12.20 | $1.60 | 37,984.0 | +8.97% |
1.61%
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):