Mexco Energy Corporation (MXC) Historical Stock Data
10.41 ↑0.46 (4.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MXC is up 0.99% a day on average. There have been 17 days where Mexco Energy Corporation closed green and 13 days where MXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 10.01 | 10.41 | ↑$0.40 (4.00%) | 10.01 | 10.48 | 4.77K |
| 2025-12-19 | 9.99 | 9.95 | ↓$0.04 (-0.43%) | 9.84 | 9.99 | 1.36K |
| 2025-12-18 | 10.26 | 9.61 | ↓$0.65 (-6.34%) | 9.61 | 10.26 | 2.01K |
| 2025-12-17 | 10.49 | 10.40 | ↓$0.09 (-0.86%) | 9.79 | 10.49 | 4.98K |
| 2025-12-16 | 9.76 | 10.05 | ↑$0.29 (2.97%) | 9.76 | 10.20 | 2.82K |
| 2025-12-15 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 843 |
| 2025-12-12 | 9.45 | 10.20 | ↑$0.75 (7.94%) | 9.45 | 10.49 | 6.36K |
| 2025-12-11 | 9.32 | 9.80 | ↑$0.48 (5.15%) | 8.88 | 9.90 | 2.70K |
| 2025-12-10 | 8.92 | 9.51 | ↑$0.59 (6.56%) | 8.92 | 9.75 | 10.46K |
| 2025-12-09 | 8.52 | 8.75 | ↑$0.23 (2.75%) | 8.52 | 8.87 | 4.21K |
| 2025-12-08 | 9.18 | 8.40 | ↓$0.78 (-8.50%) | 8.36 | 9.25 | 20.34K |
| 2025-12-05 | 8.90 | 9.15 | ↑$0.25 (2.85%) | 8.70 | 9.25 | 3.53K |
| 2025-12-04 | 8.79 | 8.89 | ↑$0.10 (1.16%) | 8.72 | 8.89 | 1.48K |
| 2025-12-03 | 8.80 | 8.75 | ↓$0.05 (-0.58%) | 8.75 | 8.80 | 457 |
| 2025-12-02 | 8.65 | 8.74 | ↑$0.09 (1.04%) | 8.65 | 8.80 | 3.50K |
| 2025-12-01 | 8.69 | 8.71 | ↑$0.02 (0.23%) | 8.65 | 9.03 | 2.88K |
| 2025-11-26 | 8.65 | 8.93 | ↑$0.28 (3.24%) | 8.65 | 8.93 | 656 |
| 2025-11-25 | 8.53 | 8.92 | ↑$0.39 (4.54%) | 8.53 | 8.92 | 726 |
| 2025-11-24 | 8.66 | 8.55 | ↓$0.12 (-1.37%) | 8.50 | 8.66 | 0.97K |
| 2025-11-21 | 8.66 | 8.70 | ↑$0.04 (0.52%) | 8.65 | 8.75 | 1.62K |
| 2025-11-20 | 8.85 | 8.75 | ↓$0.10 (-1.13%) | 8.75 | 8.85 | 6.19K |
| 2025-11-19 | 8.80 | 8.78 | ↓$0.02 (-0.23%) | 8.78 | 8.90 | 3.20K |
| 2025-11-18 | 9.00 | 8.95 | ↓$0.05 (-0.56%) | 8.90 | 9.00 | 3.12K |
| 2025-11-17 | 9.48 | 9.22 | ↓$0.26 (-2.79%) | 9.22 | 9.48 | 1.27K |
| 2025-11-14 | 9.19 | 8.97 | ↓$0.22 (-2.38%) | 8.97 | 9.37 | 8.88K |
| 2025-11-13 | 9.64 | 9.10 | ↓$0.54 (-5.60%) | 9.00 | 9.70 | 11.86K |
| 2025-11-12 | 8.90 | 9.46 | ↑$0.56 (6.32%) | 8.90 | 9.46 | 4.33K |
| 2025-11-11 | 8.55 | 9.00 | ↑$0.45 (5.26%) | 8.55 | 9.58 | 3.79K |
| 2025-11-10 | 8.95 | 9.50 | ↑$0.55 (6.15%) | 8.95 | 9.50 | 1.97K |
| 2025-11-07 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.95 | 9.00 | 2.66K |
Create an account or log in to view more rows.
$MXC the greatest stock of all time
will not bow to the shorts
oh yeah
$MXC Markets about as efficient as a retirement home
$MXC Nope
$MXC this stock has me so excited i cant sleep!!
$MXC buy buy buy!!
$MXC swing puts
$MXC only getting stronger
$MXC has just been halted from trading.
$MXC has just been halted from trading.
$MXC has just been halted from trading.