MXC - MEXCO ENERGY CORP
15.2
2.080 13.684%
Share volume: 245,330
Last Updated: 03-06-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.39%
PREVIOUS CLOSE
CHG
CHG%
$13.12
2.08
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $15.50 | $15.50 | $16.00 | $16.00 | $13.00 | $13.00 | $15.20 | $15.20 | 245,330 | $242,814.00 |
| 03-05-2026 | $11.32 | $11.32 | $15.19 | $15.19 | $11.32 | $11.32 | $13.12 | $13.12 | 258,600 | $258,600.00 |
| 03-04-2026 | $11.64 | $11.64 | $13.00 | $13.00 | $10.80 | $10.80 | $10.80 | $10.80 | 66,795 | $66,795.00 |
| 03-03-2026 | $13.49 | $13.49 | $16.48 | $16.48 | $12.31 | $12.31 | $12.81 | $12.81 | 266,373 | $266,373.00 |
| 03-02-2026 | $12.51 | $12.51 | $12.72 | $12.72 | $11.18 | $11.18 | $12.70 | $12.70 | 105,100 | $105,100.00 |
| 02-27-2026 | $10.82 | $10.82 | $11.41 | $11.41 | $10.70 | $10.70 | $11.20 | $11.20 | 34,779 | $34,779.00 |
| 02-26-2026 | $10.58 | $10.58 | $11.08 | $11.08 | $10.58 | $10.58 | $10.81 | $10.81 | 14,100 | $14,100.00 |
| 02-25-2026 | $10.98 | $10.98 | $10.98 | $10.98 | $10.51 | $10.51 | $10.51 | $10.51 | 890 | $890.00 |
| 02-24-2026 | $10.50 | $10.50 | $10.75 | $10.75 | $10.50 | $10.50 | $10.65 | $10.65 | 2,894 | $2,894.00 |
| 02-23-2026 | $10.65 | $10.65 | $11.02 | $11.02 | $10.50 | $10.50 | $10.70 | $10.70 | 7,594 | $7,594.00 |