Mexco Energy Corporation (MXC) Historical Stock Data
12.80 ↓0.10 (-0.74%)
As of April 22, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, MXC is up 1.59% a day on average. There have been 19 days where Mexco Energy Corporation closed green and 11 days where MXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 12.95 | 12.80 | ↓$0.15 (-1.20%) | 12.20 | 13.16 | 8.09K |
| 2024-04-23 | 13.00 | 12.89 | ↓$0.11 (-0.85%) | 12.77 | 13.21 | 7.02K |
| 2024-04-22 | 13.12 | 12.61 | ↓$0.51 (-3.89%) | 12.61 | 13.52 | 10.52K |
| 2024-04-19 | 12.93 | 13.32 | ↑$0.39 (3.02%) | 12.78 | 13.32 | 18.41K |
| 2024-04-18 | 12.51 | 13.01 | ↑$0.50 (4.00%) | 12.00 | 13.19 | 13.02K |
| 2024-04-17 | 15.85 | 12.74 | ↓$3.11 (-19.62%) | 12.56 | 16.13 | 28.06K |
| 2024-04-16 | 16.51 | 15.39 | ↓$1.12 (-6.78%) | 15.29 | 16.51 | 24.88K |
| 2024-04-15 | 14.03 | 16.38 | ↑$2.35 (16.75%) | 14.03 | 16.52 | 44.56K |
| 2024-04-12 | 13.41 | 14.10 | ↑$0.69 (5.16%) | 13.38 | 14.99 | 57.98K |
| 2024-04-11 | 13.23 | 13.20 | ↓$0.03 (-0.23%) | 13.10 | 13.31 | 7.25K |
| 2024-04-10 | 12.97 | 13.02 | ↑$0.04 (0.35%) | 12.97 | 13.50 | 15.34K |
| 2024-04-09 | 13.48 | 13.13 | ↓$0.35 (-2.57%) | 12.95 | 13.53 | 14.51K |
| 2024-04-08 | 13.26 | 13.21 | ↓$0.05 (-0.38%) | 12.60 | 13.45 | 13.91K |
| 2024-04-05 | 12.79 | 13.16 | ↑$0.37 (2.89%) | 12.74 | 13.25 | 20.20K |
| 2024-04-04 | 11.91 | 12.69 | ↑$0.78 (6.55%) | 11.91 | 12.72 | 12.41K |
| 2024-04-03 | 12.82 | 12.51 | ↓$0.31 (-2.42%) | 11.99 | 13.28 | 11.13K |
| 2024-04-02 | 11.85 | 13.03 | ↑$1.18 (9.96%) | 11.85 | 14.47 | 108.85K |
| 2024-04-01 | 9.87 | 11.70 | ↑$1.83 (18.52%) | 9.84 | 11.93 | 26.97K |
| 2024-03-28 | 10.21 | 9.98 | ↓$0.23 (-2.29%) | 9.86 | 10.22 | 1.39K |
| 2024-03-27 | 9.67 | 10.18 | ↑$0.51 (5.27%) | 9.67 | 10.21 | 2.18K |
| 2024-03-26 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.75 | 9.75 | 355 |
| 2024-03-25 | 9.85 | 9.85 | ↑$0.00 (0.05%) | 9.85 | 10.19 | 2.60K |
| 2024-03-22 | 9.50 | 10.08 | ↑$0.57 (6.05%) | 9.50 | 10.25 | 1.66K |
| 2024-03-21 | 9.87 | 10.04 | ↑$0.17 (1.77%) | 9.86 | 10.25 | 2.05K |
| 2024-03-20 | 9.61 | 9.61 | ↑$0.00 (0.00%) | 9.61 | 9.61 | 384 |
| 2024-03-19 | 10.01 | 9.61 | ↓$0.40 (-3.95%) | 9.61 | 10.01 | 1.32K |
| 2024-03-18 | 10.34 | 10.40 | ↑$0.06 (0.58%) | 10.34 | 10.40 | 1.09K |
| 2024-03-15 | 10.22 | 10.34 | ↑$0.12 (1.17%) | 10.22 | 10.40 | 3.01K |
| 2024-03-14 | 10.18 | 10.49 | ↑$0.32 (3.10%) | 10.18 | 10.49 | 3.16K |
| 2024-03-13 | 9.67 | 10.31 | ↑$0.64 (6.59%) | 9.67 | 10.31 | 8.59K |
Create an account or log in to view more rows.
$MXC i am trading for a better future!
$MXC hot damn <3
$MXC There is nothing wrong with a decent pullback
$MXC this is my only green stonk!
I really like this stonk.
$MXC I already know
tomorrow the bulls going to say "next week" just like every week.
$MXC called it
$MXC lmfao
lfg babies
$MXC it's going down??
$MXC up we go
$MXC market starting to dump