Mexco Energy Corporation (MXC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
MXC Stock Price Trajectory (2011–2026)
As of March 2, 2026, Mexco Energy Corporation (MXC) trades at $11.20, representing a -1.0% return over the past year. The stock has delivered a +6.8% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $55.87 on June 24, 2008. From this peak, MXC has corrected -80.0%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CRC (+31.9% 1Y), CRGY (-7.6% 1Y), and MNR (-12.3% 1Y), MXC has underperformed the peer group average. Compare MXC vs CRC →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 10.82 | 11.41 | 10.70 | 11.20 | 11 | +3.61% |
| 2026-02-26 | 10.58 | 11.07 | 10.58 | 10.81 | 10 | +2.85% |
| 2026-02-25 | 10.98 | 10.98 | 10.51 | 10.51 | 10 | -1.30% |
| 2026-02-24 | 10.50 | 10.75 | 10.50 | 10.65 | 10 | -0.48% |
| 2026-02-23 | 10.65 | 10.82 | 10.50 | 10.70 | 10 | +0.47% |
| 2026-02-20 | 10.40 | 11.22 | 10.05 | 10.65 | 10 | -3.62% |
| 2026-02-19 | 10.83 | 11.48 | 10.83 | 11.05 | 15K | -1.09% |
| 2026-02-18 | 10.30 | 11.69 | 10.26 | 11.17 | 23K | +6.91% |
| 2026-02-17 | 10.40 | 10.45 | 10.40 | 10.45 | 129 | 0.00% |
| 2026-02-13 | 10.40 | 10.45 | 10.40 | 10.45 | 2K | +0.87% |
| 2026-02-12 | 10.03 | 10.71 | 10.03 | 10.36 | 6K | -3.18% |
| 2026-02-11 | 10.68 | 10.79 | 10.64 | 10.70 | 2K | -5.73% |
| 2026-02-10 | 11.23 | 11.40 | 10.98 | 11.35 | 5K | +3.18% |
| 2026-02-09 | 10.13 | 11.00 | 10.13 | 11.00 | 7K | +7.74% |
| 2026-02-06 | 10.47 | 11.10 | 9.99 | 10.21 | 5K | -2.67% |
| 2026-02-05 | 10.31 | 10.49 | 8.65 | 10.49 | 19K | -2.42% |
| 2026-02-04 | 12.12 | 12.13 | 10.59 | 10.75 | 13K | -2.27% |
| 2026-02-03 | 10.06 | 11.39 | 10.06 | 11.00 | 5K | +4.66% |
| 2026-02-02 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | 0.00% |
| 2026-01-30 | 11.50 | 11.80 | 10.51 | 10.51 | 7K | -6.99% |
| 2026-01-29 | 11.86 | 12.20 | 11.22 | 11.30 | 25K | -1.48% |
| 2026-01-28 | 11.27 | 11.47 | 10.50 | 11.47 | 8K | +3.33% |
| 2026-01-27 | 10.71 | 11.42 | 10.28 | 11.10 | 36K | +13.15% |
| 2026-01-26 | 10.70 | 10.70 | 9.81 | 9.81 | 11K | -3.85% |
| 2026-01-24 | 11.04 | 11.72 | 10.20 | 10.20 | 12K | 0.00% |
| 2026-01-23 | 11.04 | 11.72 | 10.20 | 10.20 | 13K | -1.85% |
| 2026-01-22 | 9.91 | 10.39 | 9.91 | 10.39 | 4K | +1.02% |
| 2026-01-21 | 10.72 | 10.72 | 10.00 | 10.29 | 3K | +0.19% |
| 2026-01-20 | 10.10 | 10.28 | 9.54 | 10.27 | 3K | +1.68% |
| 2026-01-16 | 10.50 | 10.50 | 10.01 | 10.10 | 3K | +0.80% |
See MXC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MXC Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare MXC vs CRC
See how MXC stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has MXC stock performed recently?
MXC declined -1.0% over the past year, below its 5-year annualized CAGR of +6.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MXC's all-time high price?
Mexco Energy Corporation reached $55.87 on 2008-06-24. The 52-week high is $16.00. Current 1-year return of -1.0% places the stock further from historical peaks.
Where can I download MXC historical price data?
This page provides MXC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.