Mexco Energy CorporationMXCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.99 | $11.80 | $10.51 | $10.79 | 3,220 |
| 1/30/2026 | $11.50 | $11.80 | $10.51 | $10.51 | 7,421 |
| 1/29/2026 | $11.86 | $12.20 | $11.22 | $11.30 | 24,617 |
| 1/28/2026 | $11.27 | $11.47 | $10.50 | $11.47 | 8,200 |
| 1/27/2026 | $10.71 | $11.42 | $10.28 | $11.10 | 37,900 |
| 1/26/2026 | $10.70 | $10.70 | $9.81 | $9.81 | 10,751 |
| 1/23/2026 | $11.04 | $11.72 | $10.20 | $10.20 | 13,087 |
| 1/22/2026 | $9.91 | $10.40 | $9.91 | $10.40 | 3,603 |
| 1/21/2026 | $10.73 | $10.73 | $10.00 | $10.29 | 2,729 |
| 1/20/2026 | $10.10 | $10.28 | $9.54 | $10.27 | 3,100 |
| 1/16/2026 | $10.50 | $10.50 | $10.01 | $10.10 | 3,300 |
| 1/15/2026 | $9.82 | $10.40 | $9.54 | $10.02 | 19,900 |
| 1/14/2026 | $10.58 | $11.98 | $10.00 | $10.80 | 45,620 |
| 1/13/2026 | $10.93 | $13.94 | $9.74 | $10.89 | 114,330 |
| 1/12/2026 | $10.14 | $10.84 | $10.14 | $10.84 | 3,309 |
| 1/9/2026 | $10.80 | $11.13 | $10.25 | $10.65 | 2,900 |
| 1/8/2026 | $11.00 | $12.39 | $10.05 | $10.80 | 47,008 |
| 1/7/2026 | $10.95 | $11.57 | $10.50 | $11.10 | 6,321 |
| 1/6/2026 | $10.66 | $10.75 | $10.30 | $10.75 | 3,426 |
| 1/5/2026 | $9.96 | $10.66 | $9.61 | $10.66 | 7,436 |
| 1/2/2026 | $9.96 | $9.96 | $9.96 | $9.96 | 600 |
| 12/31/2025 | $9.85 | $10.04 | $9.49 | $9.91 | 4,300 |
| 12/30/2025 | $9.85 | $10.39 | $9.85 | $10.39 | 512 |
| 12/29/2025 | $10.55 | $10.55 | $10.55 | $10.55 | 1,004 |
| 12/26/2025 | $10.52 | $10.80 | $9.85 | $10.67 | 2,535 |
| 12/24/2025 | $9.80 | $10.39 | $9.80 | $9.82 | 2,200 |
| 12/23/2025 | $10.40 | $10.40 | $10.37 | $10.37 | 900 |
| 12/22/2025 | $10.01 | $10.48 | $10.01 | $10.41 | 5,133 |
| 12/19/2025 | $9.99 | $9.99 | $9.84 | $9.95 | 1,400 |
| 12/18/2025 | $10.26 | $10.26 | $9.61 | $9.61 | 2,008 |
| 12/17/2025 | $10.49 | $10.49 | $9.79 | $10.40 | 8,902 |
| 12/16/2025 | $9.76 | $10.20 | $9.76 | $10.05 | 2,822 |
| 12/15/2025 | $9.90 | $9.90 | $9.90 | $9.90 | 900 |
| 12/12/2025 | $9.45 | $10.49 | $9.45 | $10.20 | 6,400 |
| 12/11/2025 | $9.32 | $9.90 | $8.88 | $9.80 | 2,703 |
| 12/10/2025 | $8.92 | $9.80 | $8.92 | $9.51 | 12,000 |
| 12/9/2025 | $8.52 | $8.87 | $8.52 | $8.75 | 4,518 |
| 12/8/2025 | $9.18 | $9.30 | $8.36 | $8.40 | 20,743 |
| 12/5/2025 | $8.90 | $9.25 | $8.70 | $9.15 | 3,600 |
| 12/4/2025 | $8.79 | $8.89 | $8.72 | $8.89 | 1,500 |
| 12/3/2025 | $8.80 | $8.80 | $8.75 | $8.75 | 500 |
| 12/2/2025 | $8.65 | $8.80 | $8.65 | $8.74 | 4,100 |
| 12/1/2025 | $8.69 | $9.03 | $8.65 | $8.71 | 2,900 |
| 11/28/2025 | $8.93 | $8.93 | $8.93 | $8.93 | 299 |
| 11/26/2025 | $8.65 | $8.93 | $8.65 | $8.93 | 700 |
| 11/25/2025 | $8.53 | $8.92 | $8.53 | $8.92 | 726 |
| 11/24/2025 | $8.66 | $8.66 | $8.50 | $8.55 | 1,000 |
| 11/21/2025 | $8.65 | $8.75 | $8.65 | $8.70 | 1,710 |
| 11/20/2025 | $8.85 | $8.85 | $8.75 | $8.75 | 6,200 |
| 11/19/2025 | $8.80 | $8.90 | $8.78 | $8.78 | 3,500 |
| 11/18/2025 | $9.00 | $9.00 | $8.90 | $8.95 | 3,123 |
| 11/17/2025 | $9.48 | $9.48 | $9.22 | $9.22 | 1,300 |
| 11/14/2025 | $9.19 | $9.37 | $8.81 | $8.97 | 9,000 |
| 11/13/2025 | $9.64 | $9.70 | $8.90 | $9.10 | 12,100 |
| 11/12/2025 | $8.90 | $9.46 | $8.90 | $9.46 | 4,900 |
| 11/11/2025 | $8.55 | $9.58 | $8.55 | $9.00 | 3,800 |
| 11/10/2025 | $8.95 | $9.50 | $8.95 | $9.50 | 2,000 |
| 11/7/2025 | $9.00 | $9.00 | $8.95 | $8.97 | 2,700 |
| 11/6/2025 | $8.76 | $9.40 | $8.76 | $8.98 | 5,200 |
| 11/5/2025 | $9.49 | $9.49 | $9.49 | $9.49 | 271 |