Mexco Energy Stock Price History
NYSE: MXCEnergyOil & Gas ProductionUSD
10.30-0.19 (-1.81%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
MXC price history at a glance
The price history for Mexco Energy (MXC) on this page begins on May 2, 1994, when the stock closed at $2.27; it most recently closed at $10.30 on October 5, 2026. The highest price in this record is $55.87, reached on June 23, 2008; the latest close is 81.6% below that peak. Across the 31 complete calendar years in the table, MXC finished higher in 14 and lower in 17. Its best year was 2008 (+233.8%) and its worst was 2015 (-38.5%).
Over roughly 32 years the share price changed +353.2%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, MXC has gained 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $55.87
- Date of high
- Jun 23, 2008
- Low since 1994
- $0.2727
- Date of low
- Feb 5, 1996
- 52-week high
- $16.48
- 52-week low
- $7.16
- IPO year
- 2003
- Last close
- $10.30
MXC returns
1 week
+2.39%
1 month
-4.10%
3 months
+23.21%
6 months
+9.46%
Year to date
+3.94%
1 year
+11.96%
3 years
-18.96%
5 years
-11.44%
MXC price return, excluding dividends.
MXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.30 | +3.41% |
| 2025 | 9.96 | -13.54% |
| 2024 | 11.52 | +26.18% |
| 2023 | 9.13 | -26.84% |
| 2022 | 12.48 | +33.05% |
| 2021 | 9.38 | +55.56% |
| 2020 | 6.03 | +41.88% |
| 2019 | 4.25 | +36.22% |
| 2018 | 3.12 | -20.61% |
| 2017 | 3.93 | -21.40% |
| 2016 | 5.00 | +54.80% |
| 2015 | 3.23 | -38.48% |
| 2014 | 5.25 | -24.46% |
| 2013 | 6.95 | +9.79% |
| 2012 | 6.33 | -9.57% |
| 2011 | 7.00 | -8.50% |
| 2010 | 7.65 | -23.19% |
| 2009 | 9.96 | -25.39% |
| 2008 | 13.35 | +233.75% |
| 2007 | 4.00 | -34.64% |
| 2006 | 6.12 | -11.94% |
| 2005 | 6.95 | +14.88% |
| 2004 | 6.05 | -28.82% |
| 2003 | 8.50 | +112.50% |
| 2002 | 4.00 | -2.22% |
| 2001 | 4.09 | -33.33% |
| 2000 | 6.14 | +12.50% |
| 1999 | 5.45 | -22.58% |
| 1998 | 7.05 | -6.06% |
| 1997 | 7.50 | +78.38% |
| 1996 | 4.20 | +131.25% |
| 1995 | 1.82 | +33.34% |
| 1994* | 1.36 | -40.00% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.61 | 10.61 | 10.30 | 10.30 | -1.81% | |
| 10.59 | 10.83 | 10.49 | 10.49 | +1.89% | |
| 10.51 | 10.93 | 10.30 | 10.30 | -2.97% | |
| 9.87 | 10.61 | 9.80 | 10.61 | +9.04% | |
| 10.09 | 10.24 | 9.73 | 9.73 | -3.28% | |
| 10.11 | 10.61 | 9.91 | 10.06 | +0.90% | |
| 10.13 | 10.42 | 9.94 | 9.97 | +1.32% | |
| 10.18 | 10.18 | 9.82 | 9.84 | -1.30% | |
| 9.70 | 10.30 | 9.59 | 9.97 | 0.00% | |
| 10.39 | 10.46 | 9.95 | 9.97 | -3.30% | |
| 10.66 | 10.94 | 10.31 | 10.31 | -4.36% | |
| 10.79 | 11.21 | 10.78 | 10.78 | +1.32% | |
| 10.61 | 11.14 | 10.61 | 10.64 | -2.65% | |
| 10.97 | 11.19 | 10.67 | 10.93 | -0.64% | |
| 11.32 | 11.52 | 10.74 | 11.00 | -6.46% | |
| 10.98 | 11.76 | 10.95 | 11.76 | +4.63% | |
| 10.72 | 11.24 | 10.72 | 11.24 | +2.27% | |
| 11.60 | 11.76 | 10.84 | 10.99 | -5.67% | |
| 11.23 | 11.65 | 10.99 | 11.65 | +4.39% | |
| 10.92 | 11.16 | 10.58 | 11.16 | +2.76% | |
| 10.85 | 11.13 | 10.75 | 10.86 | -3.47% | |
| 10.93 | 11.25 | 10.72 | 11.25 | +4.75% | |
| 11.11 | 11.19 | 10.60 | 10.74 | -2.72% | |
| 11.28 | 11.38 | 10.41 | 11.04 | +0.18% | |
| 10.46 | 11.32 | 10.22 | 11.02 | +3.77% | |
| 10.00 | 10.71 | 10.00 | 10.62 | +6.73% | |
| 10.24 | 10.29 | 9.78 | 9.95 | +5.68% | |
| 10.06 | 10.06 | 9.14 | 9.42 | -7.24% | |
| 9.97 | 10.27 | 9.87 | 10.15 | +3.36% | |
| 9.75 | 9.82 | 9.26 | 9.82 | +0.92% | |
| 9.90 | 10.01 | 9.31 | 9.73 | -0.51% | |
| 9.53 | 10.13 | 9.27 | 9.78 | +2.09% | |
| 9.55 | 9.66 | 8.65 | 9.58 | -1.14% | |
| 9.87 | 9.90 | 9.00 | 9.69 | +2.11% | |
| 9.30 | 9.88 | 9.20 | 9.49 | -3.95% | |
| 9.99 | 10.19 | 9.65 | 9.88 | +0.10% | |
| 9.06 | 9.87 | 9.01 | 9.87 | +8.34% | |
| 9.10 | 9.23 | 8.89 | 9.11 | +1.11% | |
| 9.31 | 9.77 | 9.01 | 9.01 | -3.22% | |
| 9.44 | 9.44 | 9.10 | 9.31 | -1.43% | |
| 9.90 | 10.00 | 9.09 | 9.45 | -3.33% | |
| 9.72 | 10.01 | 9.72 | 9.77 | +2.84% | |
| 9.50 | 9.54 | 9.50 | 9.50 | +0.32% | |
| 9.31 | 9.47 | 9.31 | 9.47 | +1.67% | |
| 9.41 | 9.41 | 9.31 | 9.31 | -1.49% | |
| 10.17 | 10.17 | 9.24 | 9.46 | +0.37% | |
| 9.00 | 10.32 | 8.81 | 9.42 | +6.80% | |
| 8.82 | 8.82 | 8.82 | 8.82 | +1.97% | |
| 8.65 | 8.65 | 8.65 | 8.65 | -0.35% | |
| 9.08 | 9.15 | 8.68 | 8.68 | -1.48% | |
| 8.85 | 9.20 | 8.81 | 8.81 | +2.92% | |
| 8.95 | 9.00 | 8.56 | 8.56 | -2.17% | |
| 8.41 | 8.75 | 8.41 | 8.75 | -2.51% | |
| 9.16 | 9.37 | 8.58 | 8.98 | -1.97% | |
| 9.37 | 9.55 | 9.04 | 9.16 | -0.49% | |
| 9.41 | 9.49 | 9.06 | 9.20 | -1.29% | |
| 9.23 | 9.62 | 8.75 | 9.32 | +0.98% | |
| 9.34 | 9.34 | 9.05 | 9.23 | +0.11% | |
| 8.70 | 9.22 | 8.70 | 9.22 | +4.89% | |
| 8.60 | 8.98 | 8.60 | 8.79 | +2.21% | |
| 8.57 | 8.98 | 8.31 | 8.60 | +0.23% | |
| 8.46 | 8.66 | 8.16 | 8.58 | +1.54% | |
| 8.66 | 8.66 | 8.04 | 8.45 | -1.05% | |
| 8.13 | 8.80 | 8.13 | 8.54 | +2.15% | |
| 8.36 | 8.36 | 8.36 | 8.36 | 0.00% | |
| 8.23 | 8.36 | 7.83 | 8.36 | +1.58% | |
| 8.24 | 8.51 | 8.11 | 8.23 | +1.60% | |
| 7.85 | 8.12 | 7.83 | 8.10 | +1.00% | |
| 7.97 | 8.02 | 7.97 | 8.02 | -1.46% | |
| 7.81 | 8.14 | 7.80 | 8.14 | +1.74% | |
| 7.73 | 8.00 | 7.51 | 8.00 | +6.97% | |
| 7.32 | 7.80 | 7.32 | 7.48 | +2.31% | |
| 8.20 | 8.20 | 7.20 | 7.31 | -2.01% | |
| 7.46 | 7.46 | 7.46 | 7.46 | 0.00% | |
| 7.34 | 7.46 | 7.16 | 7.46 | +0.54% | |
| 7.75 | 7.75 | 7.42 | 7.42 | -3.51% | |
| 7.71 | 7.80 | 7.69 | 7.69 | -3.20% | |
| 7.70 | 8.28 | 7.70 | 7.94 | +0.43% | |
| 8.00 | 8.05 | 7.66 | 7.91 | -4.58% | |
| 8.02 | 8.29 | 8.01 | 8.29 | +3.75% | |
| 7.89 | 8.12 | 7.77 | 7.99 | +1.14% | |
| 8.25 | 8.33 | 7.90 | 7.90 | -5.95% | |
| 8.52 | 8.91 | 8.40 | 8.40 | -1.52% | |
| 9.27 | 9.27 | 8.40 | 8.53 | -4.80% | |
| 8.87 | 9.25 | 8.87 | 8.96 | +1.93% | |
| 8.79 | 8.90 | 8.60 | 8.79 | -0.45% | |
| 8.71 | 8.91 | 8.71 | 8.83 | -0.96% | |
| 8.75 | 8.97 | 8.70 | 8.92 | +1.20% | |
| 8.95 | 9.04 | 8.76 | 8.81 | +0.11% | |
| 9.01 | 9.26 | 8.80 | 8.80 | -3.51% | |
| 8.96 | 9.12 | 8.75 | 9.12 | +1.56% | |
| 8.93 | 9.55 | 8.76 | 8.98 | +2.63% | |
| 8.99 | 9.13 | 8.75 | 8.75 | -0.96% | |
| 8.81 | 9.07 | 8.81 | 8.84 | -0.11% | |
| 8.84 | 8.85 | 8.80 | 8.85 | -1.72% | |
| 9.14 | 9.14 | 8.75 | 9.00 | -1.48% | |
| 8.99 | 9.24 | 8.75 | 9.14 | +4.28% | |
| 9.00 | 9.24 | 8.75 | 8.76 | 0.00% | |
| 9.22 | 9.22 | 8.75 | 8.76 | -3.46% | |
| 9.21 | 9.45 | 9.07 | 9.07 | -2.01% | |
| 9.50 | 9.60 | 9.26 | 9.26 | -0.38% | |
| 9.55 | 9.66 | 9.30 | 9.30 | -1.64% | |
| 9.38 | 9.45 | 9.20 | 9.45 | +2.94% | |
| 9.38 | 9.46 | 9.18 | 9.18 | -2.34% | |
| 9.56 | 9.56 | 9.15 | 9.40 | -1.67% | |
| 9.24 | 9.56 | 9.10 | 9.56 | +3.37% | |
| 10.00 | 10.00 | 9.15 | 9.25 | -1.51% | |
| 9.47 | 9.58 | 9.30 | 9.39 | -0.84% | |
| 9.16 | 9.86 | 9.16 | 9.47 | -0.78% | |
| 10.12 | 10.12 | 9.54 | 9.54 | -5.97% | |
| 9.71 | 10.50 | 9.47 | 10.15 | +7.41% | |
| 9.88 | 9.97 | 9.45 | 9.45 | -4.16% | |
| 9.42 | 9.94 | 9.42 | 9.86 | +1.08% | |
| 9.18 | 9.76 | 9.16 | 9.76 | +7.79% | |
| 9.20 | 9.41 | 9.02 | 9.05 | -1.58% | |
| 9.45 | 9.45 | 9.02 | 9.20 | -0.27% | |
| 9.29 | 9.33 | 9.09 | 9.22 | -0.75% | |
| 9.51 | 9.65 | 9.09 | 9.29 | -3.13% | |
| 9.47 | 9.59 | 9.33 | 9.59 | +1.05% | |
| 8.97 | 9.60 | 8.95 | 9.49 | +4.63% | |
| 9.10 | 9.23 | 8.90 | 9.07 | -0.06% | |
| 9.00 | 9.32 | 8.80 | 9.08 | -0.71% | |
| 9.10 | 9.34 | 8.90 | 9.14 | +0.33% | |
| 8.98 | 9.36 | 8.92 | 9.11 | +1.22% | |
| 9.12 | 9.15 | 9.00 | 9.00 | -1.85% | |
| 9.60 | 9.63 | 9.16 | 9.17 | -2.55% | |
| 9.24 | 9.41 | 9.16 | 9.41 | +1.73% | |
| 9.28 | 9.45 | 9.12 | 9.25 | +1.43% | |
| 8.99 | 9.40 | 8.81 | 9.12 | -4.10% | |
| 9.64 | 10.17 | 9.51 | 9.51 | +1.17% | |
| 9.86 | 9.96 | 9.40 | 9.40 | -2.69% | |
| 10.06 | 10.38 | 9.59 | 9.66 | +0.84% | |
| 10.04 | 10.04 | 9.08 | 9.58 | -6.26% | |
| 10.80 | 10.80 | 10.21 | 10.22 | -3.86% | |
| 11.08 | 11.25 | 10.63 | 10.63 | -4.06% | |
| 11.49 | 11.50 | 10.80 | 11.08 | +0.09% | |
| 11.24 | 12.00 | 11.00 | 11.07 | +0.73% | |
| 10.80 | 11.02 | 10.32 | 10.99 | +0.55% | |
| 11.22 | 11.76 | 10.93 | 10.93 | -0.36% | |
| 11.01 | 11.67 | 10.71 | 10.97 | -6.56% | |
| 11.22 | 11.98 | 11.01 | 11.74 | +2.26% | |
| 11.62 | 12.02 | 11.08 | 11.48 | 0.00% | |
| 11.45 | 12.15 | 11.00 | 11.48 | +4.65% | |
| 11.70 | 12.14 | 10.75 | 10.97 | -4.61% | |
| 12.15 | 12.40 | 11.16 | 11.50 | -4.96% | |
| 12.10 | 12.50 | 11.30 | 12.10 | -1.22% | |
| 12.13 | 13.17 | 11.76 | 12.25 | +3.81% | |
| 11.45 | 12.33 | 11.45 | 11.80 | +3.06% | |
| 12.29 | 12.41 | 10.31 | 11.45 | -6.83% | |
| 16.15 | 16.15 | 12.17 | 12.29 | -19.14% | |
| 15.50 | 16.00 | 13.00 | 15.20 | +15.85% | |
| 11.32 | 15.19 | 11.32 | 13.12 | +21.48% | |
| 11.64 | 13.00 | 10.80 | 10.80 | -15.69% | |
| 13.49 | 16.48 | 12.31 | 12.81 | +0.87% | |
| 12.51 | 12.72 | 11.18 | 12.70 | +13.39% | |
| 10.82 | 11.42 | 10.70 | 11.20 | +3.61% | |
| 10.58 | 11.08 | 10.58 | 10.81 | +2.85% | |
| 10.98 | 10.98 | 10.51 | 10.51 | -1.31% | |
| 10.50 | 10.75 | 10.50 | 10.65 | -0.48% | |
| 10.65 | 11.02 | 10.50 | 10.70 | +0.47% | |
| 10.40 | 11.22 | 10.05 | 10.65 | -3.62% | |
| 10.83 | 11.85 | 10.80 | 11.05 | -1.09% | |
| 10.30 | 11.69 | 10.26 | 11.17 | +11.50% | |
| 9.88 | 10.17 | 9.88 | 10.02 | -4.11% | |
| 10.40 | 10.45 | 10.40 | 10.45 | +0.87% | |
| 10.03 | 10.72 | 10.03 | 10.36 | -3.18% | |
| 10.68 | 10.79 | 10.64 | 10.70 | -5.73% | |
| 11.23 | 11.40 | 10.98 | 11.35 | +3.18% | |
| 10.13 | 11.00 | 10.13 | 11.00 | +7.74% | |
| 10.47 | 11.10 | 9.99 | 10.21 | -2.67% | |
| 10.31 | 10.49 | 8.65 | 10.49 | -2.42% | |
| 12.12 | 12.13 | 10.59 | 10.75 | -2.27% | |
| 10.06 | 11.39 | 10.06 | 11.00 | +4.66% | |
| 10.51 | 10.51 | 10.51 | 10.51 | 0.00% | |
| 11.50 | 11.80 | 10.51 | 10.51 | -6.99% | |
| 11.86 | 12.20 | 11.22 | 11.30 | -1.48% | |
| 11.27 | 11.47 | 10.50 | 11.47 | +3.33% | |
| 10.71 | 11.42 | 10.28 | 11.10 | +13.15% | |
| 10.70 | 10.70 | 9.81 | 9.81 | -3.85% | |
| 11.04 | 11.72 | 10.20 | 10.20 | -1.85% | |
| 9.91 | 10.40 | 9.91 | 10.40 | +1.02% | |
| 10.73 | 10.73 | 10.00 | 10.29 | +0.19% | |
| 10.10 | 10.28 | 9.54 | 10.27 | +1.68% | |
| 10.50 | 10.50 | 10.01 | 10.10 | +0.80% | |
| 9.82 | 10.40 | 9.54 | 10.02 | -7.22% | |
| 10.58 | 11.98 | 10.00 | 10.80 | -0.83% | |
| 10.93 | 13.94 | 9.74 | 10.89 | +0.51% | |
| 10.14 | 10.84 | 10.14 | 10.84 | +1.74% | |
| 10.80 | 11.13 | 10.25 | 10.65 | -1.39% | |
| 11.00 | 12.39 | 10.05 | 10.80 | -2.67% | |
| 10.95 | 11.57 | 10.50 | 11.10 | +3.22% | |
| 10.66 | 10.75 | 10.30 | 10.75 | +0.84% | |
| 9.96 | 10.66 | 9.61 | 10.66 | +7.03% | |
| 9.96 | 9.96 | 9.96 | 9.96 | +0.50% | |
| 9.85 | 10.04 | 9.49 | 9.91 | -4.57% | |
| 9.85 | 10.39 | 9.85 | 10.39 | -1.56% | |
| 10.55 | 10.55 | 10.55 | 10.55 | -1.15% | |
| 10.52 | 10.80 | 9.85 | 10.67 | +8.69% | |
| 9.80 | 10.39 | 9.80 | 9.82 | -5.30% | |
| 10.40 | 10.40 | 10.37 | 10.37 | -0.38% | |
| 10.01 | 10.48 | 10.01 | 10.41 | +4.65% | |
| 9.99 | 9.99 | 9.84 | 9.95 | +3.51% | |
| 10.26 | 10.26 | 9.61 | 9.61 | -7.60% | |
| 10.49 | 10.49 | 9.79 | 10.40 | +3.48% | |
| 9.76 | 10.20 | 9.76 | 10.05 | +1.52% | |
| 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | |
| 9.45 | 10.49 | 9.45 | 10.20 | +4.08% | |
| 9.32 | 9.90 | 8.88 | 9.80 | +3.05% | |
| 8.93 | 9.80 | 8.92 | 9.51 | +8.62% | |
| 8.52 | 8.87 | 8.52 | 8.76 | +4.23% | |
| 9.18 | 9.30 | 8.36 | 8.40 | -8.24% | |
| 8.90 | 9.25 | 8.70 | 9.15 | +2.95% | |
| 8.79 | 8.89 | 8.72 | 8.89 | +1.62% | |
| 8.80 | 8.80 | 8.75 | 8.75 | +0.11% | |
| 8.65 | 8.80 | 8.65 | 8.74 | +0.34% | |
| 8.69 | 9.03 | 8.65 | 8.71 | -2.46% | |
| 8.93 | 8.93 | 8.93 | 8.93 | 0.00% | |
| 8.65 | 8.93 | 8.65 | 8.93 | +0.15% | |
| 8.53 | 8.92 | 8.53 | 8.92 | +4.35% | |
| 8.66 | 8.66 | 8.50 | 8.55 | -1.78% | |
| 8.66 | 8.75 | 8.65 | 8.70 | -0.57% | |
| 8.85 | 8.85 | 8.75 | 8.75 | -0.34% | |
| 8.80 | 8.90 | 8.78 | 8.78 | -1.90% | |
| 9.00 | 9.00 | 8.90 | 8.95 | -2.89% | |
| 9.48 | 9.48 | 9.22 | 9.22 | +2.74% | |
| 9.19 | 9.37 | 8.81 | 8.97 | -1.43% | |
| 9.64 | 9.70 | 8.90 | 9.10 | -3.84% | |
| 8.90 | 9.46 | 8.90 | 9.46 | +5.14% | |
| 8.55 | 9.58 | 8.55 | 9.00 | -5.26% | |
| 8.95 | 9.50 | 8.95 | 9.50 | +5.91% | |
| 9.00 | 9.00 | 8.95 | 8.97 | -0.11% | |
| 8.76 | 9.40 | 8.76 | 8.98 | -5.37% | |
| 9.49 | 9.49 | 9.49 | 9.49 | 0.00% | |
| 8.99 | 9.49 | 8.99 | 9.49 | 0.00% | |
| 9.60 | 9.80 | 9.49 | 9.49 | +3.15% | |
| 8.90 | 9.40 | 8.90 | 9.20 | +2.22% | |
| 9.20 | 9.40 | 9.00 | 9.00 | -7.88% | |
| 9.23 | 9.77 | 9.00 | 9.77 | +1.77% | |
| 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | |
| 9.40 | 9.80 | 9.21 | 9.60 | +4.46% | |
| 9.59 | 9.59 | 9.17 | 9.19 | -3.26% | |
| 9.80 | 9.80 | 9.15 | 9.50 | +5.56% | |
| 8.51 | 9.47 | 8.51 | 9.00 | +0.11% | |
| 9.25 | 9.41 | 8.95 | 8.99 | -2.28% | |
| 9.50 | 9.57 | 9.20 | 9.20 | -2.44% | |
| 9.20 | 9.49 | 8.81 | 9.43 | +0.32% | |
| 9.80 | 9.80 | 9.40 | 9.40 | -1.78% | |
| 9.25 | 9.65 | 9.17 | 9.57 | +6.04% | |
| 8.92 | 9.03 | 8.92 | 9.03 | +0.11% | |
| 8.87 | 9.02 | 8.87 | 9.02 | -1.94% | |
| 8.84 | 9.19 | 8.53 | 9.19 | -0.08% | |
| 9.20 | 9.20 | 9.20 | 9.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MXC chart for longer ranges.