NYSE:MXC | Historical Stock Price | MEXCO ENERGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.73$2.05$5.75$16.18$45.471994-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$7.05$7.050——
1998-12-30$7.05$7.05330——
1998-12-29$7.16$7.160——
1998-12-28$7.16$7.160——
1998-12-24$7.16$7.160——
1998-12-23$7.16$7.160——
1998-12-22$7.16$7.160——
1998-12-21$7.16$7.160——
1998-12-18$7.16$7.160——
1998-12-17$7.16$7.160——
1998-12-16$7.16$7.160——
1998-12-15$7.16$7.160——
1998-12-14$7.16$7.160——
1998-12-11$7.16$7.160——
1998-12-10$7.16$7.160——
1998-12-09$7.16$7.160——
1998-12-08$7.16$7.160——
1998-12-07$7.16$7.160——
1998-12-04$7.16$7.160——
1998-12-03$7.16$7.160——
1998-12-02$7.16$7.16770——
1998-12-01$7.05$7.050——
1998-11-30$7.05$7.050——
1998-11-27$7.05$7.050——
1998-11-25$7.05$7.050——
1998-11-24$7.05$7.051,100——
1998-11-23$7.05$7.050——
1998-11-20$7.05$7.050——
1998-11-19$7.05$7.050——
1998-11-18$7.05$7.050——
1998-11-17$7.05$7.050——
1998-11-16$7.05$7.050——
1998-11-13$7.05$7.050——
1998-11-12$7.05$7.050——
1998-11-11$7.05$7.050——
1998-11-10$7.05$7.050——
1998-11-09$7.05$7.050——
1998-11-06$7.05$7.050——
1998-11-05$7.05$7.050——
1998-11-04$7.05$7.050——
1998-11-03$7.05$7.050——
1998-11-02$7.05$7.050——
1998-10-30$7.05$7.050——
1998-10-29$7.05$7.050——
1998-10-28$7.05$7.050——
1998-10-27$7.05$7.050——
1998-10-26$7.05$7.050——
1998-10-23$7.05$7.050——
1998-10-22$7.05$7.050——
1998-10-21$7.05$7.050——
1998-10-20$7.05$7.050——
1998-10-19$7.05$7.050——
1998-10-16$7.05$7.050——
1998-10-15$7.05$7.050——
1998-10-14$7.05$7.050——
1998-10-13$7.05$7.050——
1998-10-12$7.05$7.050——
1998-10-09$7.05$7.050——
1998-10-08$7.05$7.050——
1998-10-07$7.05$7.050——
1998-10-06$7.05$7.050——
1998-10-05$7.05$7.050——
1998-10-02$7.05$7.050——
1998-10-01$7.05$7.050——
1998-09-30$7.05$7.050——
1998-09-29$7.05$7.050——
1998-09-28$7.05$7.050——
1998-09-25$7.05$7.050——
1998-09-24$7.05$7.050——
1998-09-23$7.05$7.050——
1998-09-22$7.05$7.050——
1998-09-21$7.05$7.050——
1998-09-18$7.05$7.050——
1998-09-17$7.05$7.050——
1998-09-16$7.05$7.050——
1998-09-15$7.05$7.050——
1998-09-14$7.05$7.050——
1998-09-11$7.05$7.050——
1998-09-10$7.05$7.050——
1998-09-09$7.05$7.050——
1998-09-08$7.05$7.050——
1998-09-04$7.05$7.050——
1998-09-03$7.05$7.050——
1998-09-02$7.05$7.050——
1998-09-01$7.05$7.050——
1998-08-31$7.05$7.050——
1998-08-28$7.05$7.050——
1998-08-27$7.05$7.050——
1998-08-26$7.05$7.050——
1998-08-25$7.05$7.050——
1998-08-24$7.05$7.050——
1998-08-21$7.05$7.050——
1998-08-20$7.05$7.050——
1998-08-19$7.05$7.050——
1998-08-18$7.05$7.050——
1998-08-17$7.05$7.050——
1998-08-14$7.05$7.050——
1998-08-13$7.05$7.050——
1998-08-12$7.05$7.050——
1998-08-11$7.05$7.050——
1998-08-10$7.05$7.050——
1998-08-07$7.05$7.050——
1998-08-06$7.05$7.050——
1998-08-05$7.05$7.050——
1998-08-04$7.05$7.050——
1998-08-03$7.05$7.050——
1998-07-31$7.05$7.050——
1998-07-30$7.05$7.050——
1998-07-29$7.05$7.050——
1998-07-28$7.05$7.050——
1998-07-27$7.05$7.050——
1998-07-24$7.05$7.050——
1998-07-23$7.05$7.050——
1998-07-22$7.05$7.050——
1998-07-21$7.05$7.050——
1998-07-20$7.05$7.050——
1998-07-17$7.05$7.05220——
1998-07-16$7.05$7.050——
1998-07-15$7.05$7.050——
1998-07-14$7.05$7.050——
1998-07-13$7.05$7.050——
1998-07-10$7.05$7.050——
1998-07-09$7.05$7.050——
1998-07-08$7.05$7.050——
1998-07-07$7.05$7.050——
1998-07-06$7.05$7.050——
1998-07-02$7.05$7.050——
1998-07-01$7.05$7.050——
1998-06-30$7.05$7.050——
1998-06-29$7.05$7.050——
1998-06-26$7.05$7.050——
1998-06-25$7.05$7.050——
1998-06-24$7.05$7.050——
1998-06-23$7.05$7.050——
1998-06-22$7.05$7.050——
1998-06-19$7.05$7.050——
1998-06-18$7.05$7.050——
1998-06-17$7.05$7.050——
1998-06-16$7.05$7.050——
1998-06-15$7.05$7.050——
1998-06-12$7.05$7.050——
1998-06-11$7.05$7.050——
1998-06-10$7.05$7.050——
1998-06-09$7.05$7.050——
1998-06-08$7.05$7.050——
1998-06-05$7.05$7.050——
1998-06-04$7.05$7.05110——
1998-06-03$7.05$7.050——
1998-06-02$7.05$7.050——
1998-06-01$7.05$7.050——
1998-05-29$7.05$7.050——
1998-05-28$7.05$7.050——
1998-05-27$7.05$7.050——
1998-05-26$7.05$7.050——
1998-05-22$7.05$7.050——
1998-05-21$7.05$7.050——
1998-05-20$7.05$7.050——
1998-05-19$7.05$7.050——
1998-05-18$7.05$7.050——
1998-05-15$7.05$7.050——
1998-05-14$7.05$7.050——
1998-05-13$7.05$7.050——
1998-05-12$7.05$7.050——
1998-05-11$7.05$7.050——
1998-05-08$7.05$7.050——
1998-05-07$7.05$7.050——
1998-05-06$7.05$7.050——
1998-05-05$7.05$7.050——
1998-05-04$7.05$7.050——
1998-05-01$7.05$7.050——
1998-04-30$7.05$7.050——
1998-04-29$7.05$7.050——
1998-04-28$7.05$7.050——
1998-04-27$7.05$7.050——
1998-04-24$7.05$7.051,430——
1998-04-23$7.05$7.050——
1998-04-22$7.05$7.050——
1998-04-21$7.05$7.050——
1998-04-20$7.05$7.050——
1998-04-17$7.05$7.050——
1998-04-16$7.05$7.050——
1998-04-15$7.05$7.050——
1998-04-14$7.05$7.050——
1998-04-13$7.05$7.050——
1998-04-09$7.05$7.050——
1998-04-08$7.05$7.050——
1998-04-07$7.05$7.050——
1998-04-06$7.05$7.050——
1998-04-03$7.05$7.050——
1998-04-02$7.05$7.05110——
1998-04-01$7.73$7.730——
1998-03-31$7.73$7.73220——
1998-03-30$6.93$6.930——
1998-03-27$6.93$6.930——
1998-03-26$6.93$6.930——
1998-03-25$6.93$6.930——
1998-03-24$6.93$6.930——
1998-03-23$6.93$6.930——
1998-03-20$6.93$6.930——
1998-03-19$6.93$6.930——
1998-03-18$6.93$6.930——
1998-03-17$6.93$6.93220——
1998-03-16$7.27$7.270——
1998-03-13$7.27$7.270——
1998-03-12$7.27$7.270——
1998-03-11$7.27$7.270——
1998-03-10$7.27$7.273,520——
1998-03-09$6.82$6.820——
1998-03-06$6.82$6.820——
1998-03-05$6.82$6.820——
1998-03-04$6.82$6.820——
1998-03-03$6.82$6.820——
1998-03-02$6.82$6.820——
1998-02-27$6.82$6.820——
1998-02-26$6.82$6.820——
1998-02-25$6.82$6.820——
1998-02-24$6.82$6.820——
1998-02-23$6.82$6.820——
1998-02-20$6.82$6.820——
1998-02-19$6.82$6.82110——
1998-02-18$7.73$7.730——
1998-02-17$7.73$7.730——
1998-02-13$7.73$7.730——
1998-02-12$7.73$7.73440——
1998-02-11$6.82$6.820——
1998-02-10$6.82$6.820——
1998-02-09$6.82$6.820——
1998-02-06$6.82$6.820——
1998-02-05$6.82$6.820——
1998-02-04$6.82$6.820——
1998-02-03$6.82$6.820——
1998-02-02$6.82$6.820——
1998-01-30$6.82$6.820——
1998-01-29$6.82$6.820——
1998-01-28$6.82$6.820——
1998-01-27$6.82$6.820——
1998-01-26$6.82$6.820——
1998-01-23$6.82$6.820——
1998-01-22$6.82$6.820——
1998-01-21$6.82$6.820——
1998-01-20$6.82$6.820——
1998-01-16$6.82$6.820——
1998-01-15$6.82$6.820——
1998-01-14$6.82$6.820——
1998-01-13$6.82$6.82330——
1998-01-12$7.50$7.500——
1998-01-09$7.50$7.500——
1998-01-08$7.50$7.500——
1998-01-07$7.50$7.500——
1998-01-06$7.50$7.500——
1998-01-05$7.50$7.500——
1998-01-02$7.50$7.500——