Get the Stockscreener App
9.20
2.22%
0.1999
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 October 31, 2025, is $9.20.
- 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 $9.20 now.
- The 52-week high stock price for MXC is $16.00, representing a 73.91% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for MXC is $5.89, indicating a -35.98% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $9.39 | $8.90 | $0.495 | 3,734.0 | +2.22% |
| Oct 30, 2025 | $9.40 | $9.00 | $0.3999 | 3,321.0 | -7.88% |
| Oct 29, 2025 | $9.77 | $9.00 | $0.77 | 1,448.0 | +1.77% |
| Oct 28, 2025 | $9.60 | $9.60 | $0.00 | 431.0 | +0.00% |
| Oct 27, 2025 | $9.80 | $9.21 | $0.5857 | 1,914.0 | +4.46% |
| Oct 24, 2025 | $9.59 | $9.17 | $0.4199 | 7,169.0 | -3.26% |
| Oct 23, 2025 | $9.80 | $9.15 | $0.65 | 7,650.0 | +5.56% |
| Oct 22, 2025 | $9.47 | $8.51 | $0.96 | 6,844.0 | +0.11% |
| Oct 21, 2025 | $9.41 | $8.95 | $0.4567 | 15,103.0 | -2.28% |
| Oct 20, 2025 | $9.57 | $9.20 | $0.3713 | 2,603.0 | -2.44% |
| Oct 17, 2025 | $9.49 | $8.81 | $0.68 | 6,025.0 | +0.32% |
| Oct 16, 2025 | $9.80 | $9.40 | $0.40 | 4,147.0 | -1.78% |
| Oct 15, 2025 | $9.65 | $9.16 | $0.4827 | 11,201.0 | +6.04% |
| Oct 14, 2025 | $9.03 | $8.92 | $0.1006 | 1,343.0 | +0.11% |
| Oct 13, 2025 | $9.02 | $8.87 | $0.149 | 1,349.0 | -1.93% |
| Oct 10, 2025 | $9.19 | $8.53 | $0.6628 | 967.0 | -0.08% |
| Oct 09, 2025 | $9.20 | $9.20 | $0.00 | 971.0 | -0.98% |
| Oct 08, 2025 | $9.29 | $9.29 | $0.00 | 567.0 | +3.35% |
| Oct 06, 2025 | $9.46 | $8.62 | $0.8408 | 2,183.0 | +2.16% |
| Oct 03, 2025 | $9.10 | $8.42 | $0.6829 | 3,135.0 | -2.22% |
| Oct 02, 2025 | $9.05 | $8.50 | $0.5451 | 2,977.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $9.80 | $8.42 | $1.38 | 92,176.0 | +0.43% |
| Sep, 2025 | $9.45 | $8.15 | $1.30 | 107,538.0 | +13.09% |
| Aug, 2025 | $8.98 | $7.85 | $1.13 | 59,477.0 | -1.82% |
| Jul, 2025 | $9.28 | $7.80 | $1.48 | 186,895.0 | -6.99% |
| 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% |
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):