MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MXC — Mexco Energy Corporation
NYSE AmericanMexco Energy Corporation
$10.61
+0.88(+9.04%)
- O
- 9.87
- H
- 10.61
- L
- 9.80
- V
- 19.29K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.61
Period Return+58%
Period High$16.48
Period Low$5.98
Avg Daily Volume22.1K
Total Trading Days365
MXC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $9.87 | $10.61 | $9.80 | $10.61 | +$0.88 | +9.04% | 19,288 | $10.10 | $9.80 $10.61 |
| Oct 5, 2026 | $10.09 | $10.24 | $9.73 | $9.73 | $-0.33 | -3.28% | 32,612 | $10.03 | $9.73 $10.24 |
| Oct 2, 2026 | $10.11 | $10.61 | $9.91 | $10.06 | +$0.09 | +0.90% | 92,886 | $10.16 | $9.91 $10.61 |
| Oct 1, 2026 | $10.13 | $10.42 | $9.94 | $9.97 | +$0.13 | +1.32% | 91,426 | $10.15 | $9.94 $10.42 |
| Sep 30, 2026 | $10.18 | $10.18 | $9.82 | $9.84 | $-0.13 | -1.30% | 1,847 | $9.90 | $9.82 $10.18 |
| Sep 29, 2026 | $9.70 | $10.30 | $9.59 | $9.97 | +$0.00 | +0.00% | 67,357 | $10.20 | $9.59 $10.30 |
| Sep 28, 2026 | $10.39 | $10.46 | $9.95 | $9.97 | $-0.34 | -3.30% | 5,215 | $10.23 | $9.95 $10.46 |
| Sep 25, 2026 | $10.66 | $10.94 | $10.31 | $10.31 | $-0.47 | -4.36% | 8,277 | $10.80 | $10.31 $10.94 |
| Sep 24, 2026 | $10.79 | $11.21 | $10.78 | $10.78 | +$0.14 | +1.32% | 4,171 | $11.01 | $10.78 $11.21 |
| Sep 23, 2026 | $10.61 | $11.14 | $10.61 | $10.64 | $-0.29 | -2.65% | 2,452 | $10.79 | $10.61 $11.14 |
| Sep 22, 2026 | $10.97 | $11.19 | $10.67 | $10.93 | $-0.07 | -0.64% | 3,178 | $10.82 | $10.67 $11.19 |
| Sep 21, 2026 | $11.32 | $11.52 | $10.74 | $11.00 | $-0.76 | -6.46% | 12,519 | $11.01 | $10.74 $11.52 |
| Sep 18, 2026 | $10.98 | $11.76 | $10.95 | $11.76 | +$0.52 | +4.63% | 3,901 | $11.40 | $10.95 $11.76 |
| Sep 17, 2026 | $10.72 | $11.24 | $10.72 | $11.24 | +$0.25 | +2.27% | 30,882 | $10.94 | $10.72 $11.24 |
| Sep 16, 2026 | $11.60 | $11.76 | $10.84 | $10.99 | $-0.66 | -5.67% | 64,720 | $11.11 | $10.84 $11.76 |
| Sep 15, 2026 | $11.23 | $11.65 | $10.99 | $11.65 | +$0.49 | +4.39% | 11,625 | $11.35 | $10.99 $11.65 |
| Sep 14, 2026 | $10.92 | $11.16 | $10.58 | $11.16 | +$0.30 | +2.76% | 148,133 | $10.71 | $10.58 $11.16 |
| Sep 11, 2026 | $10.85 | $11.13 | $10.75 | $10.86 | $-0.39 | -3.47% | 19,547 | $10.92 | $10.75 $11.13 |
| Sep 10, 2026 | $10.93 | $11.25 | $10.72 | $11.25 | +$0.51 | +4.75% | 47,398 | $11.02 | $10.72 $11.25 |
| Sep 9, 2026 | $11.11 | $11.19 | $10.60 | $10.74 | $-0.30 | -2.72% | 83,708 | $10.87 | $10.60 $11.19 |
| Sep 8, 2026 | $11.28 | $11.38 | $10.41 | $11.04 | +$0.02 | +0.18% | 293,479 | $10.80 | $10.41 $11.38 |
| Sep 4, 2026 | $10.46 | $11.32 | $10.22 | $11.02 | +$0.40 | +3.77% | 341,861 | $10.74 | $10.22 $11.32 |
| Sep 3, 2026 | $10.00 | $10.71 | $10.00 | $10.62 | +$0.67 | +6.73% | 480,005 | $10.47 | $10.00 $10.71 |
| Sep 2, 2026 | $10.24 | $10.29 | $9.78 | $9.95 | +$0.54 | +5.69% | 194,646 | $10.03 | $9.78 $10.29 |
| Sep 1, 2026 | $10.06 | $10.06 | $9.14 | $9.41 | $-0.74 | -7.25% | 5,609 | $9.67 | $9.14 $10.06 |
| Aug 31, 2026 | $9.97 | $10.27 | $9.87 | $10.15 | +$0.33 | +3.36% | 4,409 | $10.02 | $9.87 $10.27 |
| Aug 28, 2026 | $9.75 | $9.82 | $9.26 | $9.82 | +$0.09 | +0.92% | 7,216 | $9.63 | $9.26 $9.82 |
| Aug 27, 2026 | $9.90 | $10.01 | $9.31 | $9.73 | $-0.05 | -0.51% | 21,421 | $9.76 | $9.31 $10.01 |
| Aug 26, 2026 | $9.53 | $10.13 | $9.27 | $9.78 | +$0.20 | +2.09% | 30,284 | $9.76 | $9.27 $10.13 |
| Aug 25, 2026 | $9.55 | $9.66 | $8.65 | $9.58 | $-0.11 | -1.14% | 16,380 | $9.54 | $8.65 $9.66 |