Want to see MXC full AI Analyst Report?
Mexco Energy (MXC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.16 | 10.25 | 9.86 | 9.90 | 9.90 | -1.98% | 80,849 | 1.70 |
| Oct 29, 2026 | 10.35 | 10.41 | 10.06 | 10.10 | 10.10 | -3.07% | 94,965 | 2.06 |
| Oct 28, 2026 | 10.19 | 10.47 | 10.13 | 10.42 | 10.42 | +1.26% | 72,790 | 1.62 |
| Oct 27, 2026 | 9.90 | 10.35 | 9.90 | 10.29 | 10.29 | +3.21% | 22,693 | 0.51 |
| Oct 26, 2026 | 9.88 | 10.53 | 9.88 | 9.97 | 9.97 | -0.60% | 31,223 | 0.71 |
| Oct 23, 2026 | 9.81 | 10.27 | 9.66 | 10.03 | 10.03 | +3.83% | 19,218 | 0.44 |
| Oct 22, 2026 | 9.95 | 10.27 | 9.65 | 9.66 | 9.66 | -1.83% | 74,227 | 1.73 |
| Oct 21, 2026 | 10.04 | 10.19 | 9.73 | 9.84 | 9.84 | -1.50% | 56,782 | 1.35 |
| Oct 20, 2026 | 10.11 | 10.46 | 9.91 | 9.99 | 9.99 | +1.73% | 49,535 | 1.20 |
| Oct 19, 2026 | 9.94 | 10.06 | 9.75 | 9.82 | 9.82 | -0.71% | 59,816 | 1.46 |
| Oct 16, 2026 | 9.98 | 9.98 | 9.64 | 9.89 | 9.89 | +1.96% | 7,915 | 0.19 |
| Oct 15, 2026 | 9.70 | 9.85 | 9.68 | 9.70 | 9.70 | -2.22% | 9,833 | 0.24 |
| Oct 14, 2026 | 9.74 | 10.00 | 9.60 | 9.92 | 9.92 | +1.22% | 30,718 | 0.76 |
| Oct 13, 2026 | 9.84 | 9.91 | 9.80 | 9.80 | 9.80 | +2.19% | 1,306 | 0.03 |
| Oct 12, 2026 | 10.07 | 10.23 | 9.59 | 9.59 | 9.59 | -6.89% | 4,200 | 0.10 |
| Oct 09, 2026 | 10.61 | 10.61 | 10.29 | 10.30 | 10.30 | -1.81% | 3,957 | 0.10 |
| Oct 08, 2026 | 10.59 | 10.85 | 10.48 | 10.49 | 10.49 | +1.89% | 5,157 | 0.13 |
| Oct 07, 2026 | 10.51 | 10.99 | 10.24 | 10.30 | 10.30 | -2.97% | 9,421 | 0.23 |
| Oct 06, 2026 | 9.87 | 10.61 | 9.80 | 10.61 | 10.61 | +9.04% | 19,309 | 0.48 |
| Oct 05, 2026 | 10.09 | 10.24 | 9.73 | 9.73 | 9.73 | -3.28% | 32,611 | 0.81 |
| Oct 02, 2026 | 10.11 | 10.61 | 9.91 | 10.06 | 10.06 | +0.90% | 92,886 | 2.40 |
| Oct 01, 2026 | 10.13 | 10.42 | 9.94 | 9.97 | 9.97 | +1.32% | 91,425 | 2.45 |
| Sep 30, 2026 | 10.18 | 10.18 | 9.82 | 9.84 | 9.84 | -1.30% | 1,846 | 0.05 |
| Sep 29, 2026 | 9.70 | 10.30 | 9.59 | 9.97 | 9.97 | +0.00% | 67,356 | 1.86 |
| Sep 28, 2026 | 10.39 | 10.46 | 9.95 | 9.97 | 9.97 | -3.30% | 5,214 | 0.14 |
| Sep 25, 2026 | 10.66 | 10.94 | 10.31 | 10.31 | 10.31 | -4.36% | 8,277 | 0.23 |
| Sep 24, 2026 | 10.79 | 11.21 | 10.78 | 10.78 | 10.78 | +1.32% | 4,171 | 0.11 |
| Sep 23, 2026 | 10.61 | 11.14 | 10.61 | 10.64 | 10.64 | -2.65% | 2,452 | 0.07 |
| Sep 22, 2026 | 10.97 | 11.19 | 10.67 | 10.93 | 10.93 | -0.64% | 3,177 | 0.09 |
| Sep 21, 2026 | 11.32 | 11.52 | 10.74 | 11.00 | 11.00 | -6.46% | 12,519 | 0.34 |
| Sep 18, 2026 | 10.98 | 11.76 | 10.95 | 11.76 | 11.76 | +4.63% | 3,900 | 0.11 |
| Sep 17, 2026 | 10.72 | 11.24 | 10.72 | 11.24 | 11.24 | +2.27% | 30,968 | 0.86 |
| Sep 16, 2026 | 11.60 | 11.76 | 10.84 | 10.99 | 10.99 | -5.67% | 64,720 | 1.83 |
| Sep 15, 2026 | 11.23 | 11.65 | 10.99 | 11.65 | 11.65 | +4.39% | 11,636 | 0.33 |
| Sep 14, 2026 | 10.92 | 11.16 | 10.58 | 11.16 | 11.16 | +2.76% | 148,570 | 4.51 |
| Sep 11, 2026 | 10.85 | 11.13 | 10.75 | 10.86 | 10.86 | -3.47% | 19,547 | 0.60 |
| Sep 10, 2026 | 10.93 | 11.25 | 10.72 | 11.25 | 11.25 | +4.75% | 47,397 | 1.47 |
| Sep 09, 2026 | 11.11 | 11.19 | 10.60 | 10.74 | 10.74 | -2.72% | 83,708 | 2.68 |
| Sep 08, 2026 | 11.28 | 11.38 | 10.41 | 11.04 | 11.04 | +0.18% | 293,478 | 10.87 |
| Sep 07, 2026 | 10.46 | 11.32 | 10.22 | 11.02 | 11.02 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.46 | 11.32 | 10.22 | 11.02 | 11.02 | +3.77% | 341,861 | 15.53 |
| Sep 03, 2026 | 10.00 | 10.71 | 10.00 | 10.62 | 10.62 | +6.73% | 479,876 | 32.66 |
| Sep 02, 2026 | 10.24 | 10.29 | 9.78 | 9.95 | 9.95 | +5.69% | 194,977 | 16.68 |
| Sep 01, 2026 | 10.06 | 10.06 | 9.14 | 9.41 | 9.41 | -7.25% | 5,602 | 0.47 |
| Aug 31, 2026 | 9.97 | 10.27 | 9.87 | 10.15 | 10.15 | +3.36% | 4,408 | 0.37 |
| Aug 28, 2026 | 9.75 | 9.82 | 9.26 | 9.82 | 9.82 | +0.92% | 7,215 | 0.59 |
| Aug 27, 2026 | 9.90 | 10.01 | 9.31 | 9.73 | 9.73 | -0.51% | 21,421 | 1.76 |
| Aug 26, 2026 | 9.53 | 10.13 | 9.27 | 9.78 | 9.78 | +2.09% | 30,284 | 2.58 |
| Aug 25, 2026 | 9.55 | 9.66 | 8.65 | 9.58 | 9.58 | -1.14% | 16,378 | 1.41 |
| Aug 24, 2026 | 9.87 | 9.90 | 9.00 | 9.69 | 9.69 | +2.11% | 23,705 | 2.08 |
