Free Trial

Mexco Energy (MXC) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free MXC Stock Alerts
$12.17
+0.12 (+1.00%)
(As of 10:59 AM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesSEC FilingsSocial Media

Mexco Energy Stock Price Performance

5 Day
Performance
-2.81%
1 Month
Performance
-5.92%
3 Month
Performance
+21.12%
6 Month
Performance
-5.47%
Year-To-Date
Performance
+32.00%
1 Year
Performance
+6.74%
Receive MXC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mexco Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

MXC Stock Chart for Thursday, May, 2, 2024

MXC Chart by TradingView

Mexco Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$12.40$12.05
-2.81%		$12.74$12.004,091 shs$25.21 million
04/30/2024$12.41$12.40
-0.08%		$12.90$12.405,915 shs$25.92 million
04/29/2024$12.40$12.41
+0.08%		$12.50$12.107,991 shs$25.94 million
04/26/2024$12.66$12.40
-2.02%		$12.88$12.367,161 shs$25.92 million
04/25/2024$12.80$12.66
-1.09%		$12.66$12.411,946 shs$26.45 million
04/24/2024$12.89$12.80
-0.74%		$13.16$12.208,085 shs$26.74 million
04/23/2024$12.61$12.89
+2.22%		$13.21$12.777,021 shs$26.94 million
04/22/2024$13.32$12.61
-5.33%		$13.52$12.6110,496 shs$26.38 million
04/19/2024$13.01$13.32
+2.38%		$13.32$12.7718,406 shs$27.84 million
04/18/2024$12.77$13.01
+1.88%		$13.19$12.0013,016 shs$27.32 million
04/17/2024$15.70$12.77
-18.66%		$16.13$12.5628,047 shs$26.79 million
04/16/2024$16.38$15.70
-4.15%		$16.42$15.2924,867 shs$32.97 million
04/15/2024$14.10$16.38
+16.17%		$16.52$14.0344,322 shs$34.40 million
04/12/2024$13.20$14.10
+6.82%		$14.99$13.3856,996 shs$29.61 million
04/11/2024$13.02$13.20
+1.42%		$13.31$13.107,241 shs$27.72 million
04/10/2024$13.13$13.02
-0.88%		$13.50$12.9715,034 shs$27.33 million
04/09/2024$13.23$13.13
-0.76%		$13.53$12.9514,480 shs$27.57 million
04/08/2024$13.16$13.23
+0.53%		$13.44$12.6013,909 shs$27.76 million
04/05/2024$12.69$13.16
+3.70%		$13.25$12.7417,190 shs$27.64 million
04/04/2024$13.10$12.69
-3.13%		$12.72$11.9112,382 shs$26.65 million
04/03/2024$12.81$13.10
+2.26%		$13.28$12.0111,077 shs$27.48 million
04/02/2024$11.70$12.81
+9.53%		$14.41$11.96108,767 shs$26.90 million
04/01/2024$9.98$11.70
+17.23%		$11.93$9.8426,773 shs$24.56 million
03/29/2024$9.98$9.98$10.22$9.861,393 shs$20.95 million
03/28/2024$10.18$9.98
-2.00%		$10.22$9.861,393 shs$20.93 million
03/27/2024$9.75$10.18
+4.41%		$10.21$9.672,177 shs$21.38 million
03/26/2024$9.85$9.75
-1.02%		$9.75$9.75355 shs$20.48 million
03/25/2024$10.08$9.85
-2.23%		$10.19$9.852,595 shs$20.69 million
03/22/2024$10.04$10.07
+0.30%		$10.25$9.501,663 shs$21.15 million
03/21/2024$9.61$10.04
+4.47%		$10.25$9.861,835 shs$21.08 million
03/20/2024$9.61$9.61$10.01$9.611,322 shs$20.18 million
03/19/2024$10.40$9.61
-7.60%		$10.01$9.611,322 shs$20.18 million
03/18/2024$10.34$10.40
+0.58%		$10.40$10.341,092 shs$21.82 million
03/15/2024$10.49$10.40
-0.86%		$10.40$10.222,920 shs$21.84 million
03/14/2024$10.31$10.49
+1.75%		$10.49$10.183,163 shs$22.01 million
03/13/2024$9.78$10.31
+5.42%		$10.31$9.678,577 shs$21.65 million
03/12/2024$9.79$9.78
-0.10%		$9.78$9.77986 shs$20.54 million
03/11/2024$9.86$9.79
-0.71%		$9.79$9.411,324 shs$20.56 million
03/08/2024$9.97$9.86
-1.10%		$9.97$9.86967 shs$20.71 million
03/07/2024$9.87$9.97
+1.01%		$9.97$9.97966 shs$20.94 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/06/2024$9.92$9.87
-0.50%		$9.96$9.833,207 shs$20.73 million
03/05/2024$9.70$9.92
+2.27%		$10.04$9.785,229 shs$20.83 million
03/04/2024$10.05$9.70
-3.48%		$9.89$9.693,338 shs$20.35 million
03/01/2024$10.05$10.05$10.05$10.05942 shs$21.11 million
02/29/2024$9.93$10.05
+1.21%		$10.05$10.01341 shs$21.09 million
02/28/2024$10.10$9.93
-1.68%		$10.10$9.924,119 shs$20.85 million
02/27/2024$10.06$10.10
+0.41%		$10.10$9.981,719 shs$21.21 million
02/26/2024$9.94$10.06
+1.19%		$10.06$10.011,235 shs$21.12 million
02/23/2024$9.87$9.94
+0.71%		$10.08$9.93918 shs$20.87 million
02/22/2024$9.89$9.87
-0.20%		$9.89$9.872,161 shs$20.73 million
02/21/2024$9.72$9.89
+1.75%		$9.90$9.674,195 shs$20.77 million
02/20/2024$10.02$9.72
-2.99%		$9.89$9.692,455 shs$20.41 million
02/19/2024$10.02$10.02
+0.05%		$10.10$9.762,400 shs$21.02 million
02/16/2024$10.01$10.05
+0.40%		$10.10$9.892,406 shs$21.11 million
02/15/2024$10.01$10.01$10.01$10.01647 shs$21.00 million
02/14/2024$9.75$10.01
+2.67%		$10.01$10.01840 shs$21.00 million
02/13/2024$9.80$9.75
-0.51%		$10.24$9.7510,748 shs$20.48 million
02/12/2024$9.80$9.80$9.86$9.502,218 shs$20.58 million
02/09/2024$9.85$9.80
-0.51%		$9.95$9.802,518 shs$20.58 million
02/08/2024$9.98$9.85
-1.30%		$9.85$9.851,519 shs$20.69 million
02/07/2024$10.07$9.98
-0.89%		$9.98$9.985,449 shs$20.96 million
02/06/2024$10.07$10.07$10.07$10.07687 shs$21.15 million
02/05/2024$9.95$10.07
+1.21%		$10.07$10.07677 shs$21.15 million
02/02/2024$9.98$9.95
-0.30%		$9.95$9.95810 shs$20.90 million
02/01/2024$9.90$9.98
+0.77%		$10.01$9.921,023 shs$20.96 million

Related Companies:
This page (NYSE:MXC) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group