Get the Stockscreener App
8.15
0.61%
-0.05
Mexco Energy Corp Stock (MXC) Price History
The historical daily chart and data for Mexco Energy Corp stock (MXC), adjusted for splits and dividends, show that the latest closing stock price as of July 29, 2025, is $8.15.
- Mexco Energy Corp all-time high stock price is $43.00, occurred on March 07, 2022.
- The lowest Mexco Energy Corp stock price recorded was $0.00 on November 07, 2023. Since then, Mexco Energy Corp's stock price has risen over to $8.15 now.
- The 52-week high stock price for MXC is $16.00, representing a 96.32% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for MXC is $5.89, indicating a -27.73% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Mexco Energy Corp (MXC) stock in the beginning of 2024 was $9.22. The stock closed the year at $12.48, a gain of over 35.36% for the year.
The table below shows more information about MXC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 29, 2025 | $8.16 | $8.15 | $0.0134 | 1,014.0 | -0.45% |
| Jul 28, 2025 | $8.30 | $8.04 | $0.26 | 3,036.0 | +2.12% |
| Jul 25, 2025 | $8.14 | $8.00 | $0.145 | 5,039.0 | -1.11% |
| Jul 24, 2025 | $8.14 | $7.95 | $0.195 | 3,407.0 | -0.49% |
| Jul 23, 2025 | $8.16 | $8.16 | $0.00 | 611.0 | +1.24% |
| Jul 22, 2025 | $8.06 | $8.06 | $0.00 | 1,497.0 | -1.80% |
| Jul 21, 2025 | $8.24 | $8.21 | $0.0322 | 2,070.0 | +5.09% |
| Jul 18, 2025 | $8.22 | $7.81 | $0.415 | 2,536.0 | -1.01% |
| Jul 17, 2025 | $8.20 | $7.86 | $0.34 | 3,763.0 | +0.64% |
| Jul 16, 2025 | $8.01 | $7.80 | $0.21 | 5,081.0 | -2.00% |
| Jul 15, 2025 | $8.55 | $7.95 | $0.60 | 6,824.0 | -4.31% |
| Jul 14, 2025 | $8.78 | $8.36 | $0.42 | 4,190.0 | -2.34% |
| Jul 11, 2025 | $8.81 | $8.26 | $0.5499 | 2,407.0 | +2.03% |
| Jul 10, 2025 | $8.42 | $8.37 | $0.055 | 1,632.0 | -0.71% |
| Jul 09, 2025 | $8.48 | $8.42 | $0.058 | 1,634.0 | +0.48% |
| Jul 08, 2025 | $8.70 | $8.26 | $0.435 | 6,049.0 | -1.18% |
| Jul 07, 2025 | $9.00 | $8.51 | $0.49 | 12,784.0 | -5.44% |
| Jul 03, 2025 | $9.28 | $8.87 | $0.41 | 24,517.0 | -2.28% |
| Jul 02, 2025 | $9.23 | $8.82 | $0.41 | 12,597.0 | +0.00% |
| Jul 01, 2025 | $9.21 | $8.90 | $0.31 | 6,701.0 | +3.83% |
Mexco Energy Corp Stock (MXC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mexco Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mexco Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mexco Energy Corp Stock (MXC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $9.28 | $7.80 | $1.48 | 107,389.0 | -7.97% |
| Jun, 2025 | $16.00 | $6.75 | $9.25 | 1,656,911.0 | +30.63% |
| May, 2025 | $7.26 | $5.98 | $1.28 | 46,134.0 | +4.46% |
| Apr, 2025 | $10.15 | $5.89 | $4.26 | 191,305.0 | -20.44% |
| Mar, 2025 | $11.26 | $7.55 | $3.71 | 97,931.0 | -27.76% |
| Feb, 2025 | $12.66 | $11.00 | $1.66 | 130,368.0 | -6.50% |
| Jan, 2025 | $14.11 | $11.11 | $3.00 | 388,224.0 | +7.23% |
Mexco Energy Corp Stock (MXC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.15 | $10.55 | $1.60 | 296,439.0 | -9.82% |
| Nov, 2024 | $13.36 | $11.50 | $1.86 | 175,120.0 | +0.51% |
| Oct, 2024 | $13.78 | $11.40 | $2.38 | 192,408.0 | -3.21% |
| Sep, 2024 | $13.69 | $11.07 | $2.62 | 259,121.0 | +3.06% |
| Aug, 2024 | $14.10 | $10.31 | $3.79 | 490,988.0 | +14.80% |
| Jul, 2024 | $12.37 | $10.11 | $2.26 | 53,711.0 | -9.35% |
| Jun, 2024 | $12.40 | $10.81 | $1.59 | 38,255.0 | -2.67% |
| May, 2024 | $12.76 | $11.50 | $1.26 | 74,014.0 | -6.21% |
| Apr, 2024 | $16.52 | $9.84 | $6.68 | 463,240.0 | +24.29% |
| Mar, 2024 | $10.49 | $9.41 | $1.08 | 44,352.0 | -0.73% |
| Feb, 2024 | $10.24 | $9.50 | $0.7399 | 46,564.0 | +1.47% |
| Jan, 2024 | $10.40 | $9.02 | $1.38 | 60,195.0 | +8.48% |
Mexco Energy Corp Stock (MXC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.51 | $9.05 | $1.46 | 71,201.0 | -12.21% |
| Nov, 2023 | $12.89 | $10.00 | $2.89 | 32,985.0 | -18.49% |
| Oct, 2023 | $13.50 | $12.01 | $1.49 | 80,417.0 | -1.76% |
| Sep, 2023 | $13.49 | $11.81 | $1.68 | 72,831.0 | +4.99% |
| Aug, 2023 | $13.63 | $11.45 | $2.18 | 89,008.0 | -5.28% |
| Jul, 2023 | $13.62 | $11.36 | $2.26 | 81,856.0 | +8.74% |
| Jun, 2023 | $13.50 | $10.30 | $3.20 | 116,795.0 | +9.28% |
| May, 2023 | $12.06 | $10.33 | $1.73 | 94,274.0 | -7.18% |
| Apr, 2023 | $13.84 | $11.80 | $2.04 | 194,223.0 | +4.02% |
| Mar, 2023 | $13.20 | $10.50 | $2.70 | 76,272.0 | -9.08% |
| Feb, 2023 | $15.39 | $12.31 | $3.08 | 161,807.0 | -7.94% |
| Jan, 2023 | $13.80 | $12.20 | $1.60 | 37,984.0 | +8.97% |
0.25%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):