MXC - MEXCO ENERGY CORP
9.59
0.100 1.043%
Share volume: 5,896
Last Updated: 04-22-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$9.49
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $9.47 | $9.47 | $9.59 | $9.59 | $9.33 | $9.33 | $9.59 | $9.59 | 5,896 | $5,896.00 |
| 04-21-2026 | $8.97 | $8.97 | $9.60 | $9.60 | $8.95 | $8.95 | $9.49 | $9.49 | 24,053 | $24,053.00 |
| 04-20-2026 | $9.10 | $9.10 | $9.22 | $9.22 | $8.90 | $8.90 | $9.07 | $9.07 | 5,659 | $5,659.00 |
| 04-17-2026 | $9.00 | $9.00 | $9.32 | $9.32 | $8.80 | $8.80 | $9.08 | $9.08 | 23,906 | $23,906.00 |
| 04-16-2026 | $9.10 | $9.10 | $9.34 | $9.34 | $8.90 | $8.90 | $9.14 | $9.14 | 26,606 | $26,606.00 |
| 04-15-2026 | $8.98 | $8.98 | $9.36 | $9.36 | $8.92 | $8.92 | $9.11 | $9.11 | 7,622 | $7,622.00 |
| 04-14-2026 | $9.12 | $9.12 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | $9.00 | 11,369 | $11,369.00 |
| 04-13-2026 | $9.60 | $9.60 | $9.63 | $9.63 | $9.16 | $9.16 | $9.17 | $9.17 | 10,757 | $10,757.00 |
| 04-10-2026 | $9.24 | $9.24 | $9.41 | $9.41 | $9.16 | $9.16 | $9.41 | $9.41 | 5,077 | $5,077.00 |
| 04-09-2026 | $9.28 | $9.28 | $9.45 | $9.45 | $9.12 | $9.12 | $9.25 | $9.25 | 9,506 | $9,506.00 |