Free Trial

Mexco Energy (MXC) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free MXC Stock Alerts
$11.90
+0.13 (+1.10%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Mexco Energy Stock Price Performance

5 Day
Performance
+1.45%
1 Month
Performance
-4.03%
3 Month
Performance
+19.84%
6 Month
Performance
+9.48%
Year-To-Date
Performance
+30.34%
1 Year
Performance
+9.88%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

MXC Stock Chart for Tuesday, May, 28, 2024

MXC Chart by TradingView

Mexco Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$11.77$11.90
+1.10%		$12.71$11.658,076 shs$24.87 million
05/27/2024$11.77$11.77
-0.01%		$11.80$11.772,100 shs$24.60 million
05/24/2024$11.73$11.83
+0.85%		$11.83$11.772,102 shs$24.73 million
05/23/2024$11.88$11.73
-1.26%		$11.88$11.653,435 shs$24.52 million
05/22/2024$11.95$11.88
-0.55%		$12.01$11.881,333 shs$24.83 million
05/21/2024$11.94$11.95
+0.05%		$12.04$11.882,301 shs$24.99 million
05/20/2024$11.99$11.94
-0.42%		$12.14$11.515,496 shs$24.96 million
05/17/2024$11.85$11.99
+1.15%		$12.02$11.803,194 shs$25.06 million
05/16/2024$12.05$11.85
-1.63%		$12.05$11.726,921 shs$25.20 million
05/15/2024$12.05$12.05$12.05$11.764,822 shs$25.18 million
05/14/2024$11.80$12.05
+2.12%		$12.17$11.793,511 shs$25.18 million
05/13/2024$12.00$11.80
-1.67%		$12.19$11.806,795 shs$24.66 million
05/10/2024$12.10$12.00
-0.83%		$12.16$12.003,495 shs$25.08 million
05/09/2024$12.15$12.10
-0.41%		$12.10$11.961,414 shs$25.29 million
05/08/2024$12.00$12.15
+1.25%		$12.15$11.802,603 shs$25.39 million
05/07/2024$12.10$12.00
-0.83%		$12.21$11.941,881 shs$25.08 million
05/06/2024$12.27$12.10
-1.39%		$12.15$12.102,329 shs$25.31 million
05/03/2024$12.17$12.27
+0.80%		$12.27$12.221,205 shs$25.64 million
05/02/2024$12.05$12.17
+1.00%		$12.76$11.862,815 shs$25.44 million
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
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
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
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

Related Companies:
This page (NYSE:MXC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The #1 Crypto for AI
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company