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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.03$6.0373,600——
2020-12-30$6.04$6.0447,300——
2020-12-29$6.05$6.0548,500——
2020-12-28$5.78$5.7829,300——
2020-12-24$5.82$5.8212,600——
2020-12-23$5.92$5.9258,100——
2020-12-22$5.76$5.7640,700——
2020-12-21$5.61$5.6128,300——
2020-12-18$5.63$5.6324,800——
2020-12-17$5.80$5.8037,700——
2020-12-16$5.94$5.9422,800——
2020-12-15$5.85$5.8530,500——
2020-12-14$5.64$5.6426,000——
2020-12-11$5.80$5.8014,900——
2020-12-10$5.86$5.8648,700——
2020-12-09$5.53$5.5348,800——
2020-12-08$5.61$5.617,800——
2020-12-07$5.61$5.6113,100——
2020-12-04$5.75$5.7526,600——
2020-12-03$5.62$5.6218,900——
2020-12-02$5.82$5.8249,700——
2020-12-01$5.47$5.4725,700——
2020-11-30$5.59$5.5948,400——
2020-11-27$5.83$5.8332,200——
2020-11-25$6.14$6.14126,900——
2020-11-24$6.59$6.59270,000——
2020-11-23$5.40$5.4017,900——
2020-11-20$5.56$5.568,300——
2020-11-19$5.48$5.4813,500——
2020-11-18$5.24$5.2443,900——
2020-11-17$5.32$5.3215,100——
2020-11-16$5.33$5.3319,800——
2020-11-13$5.06$5.0625,500——
2020-11-12$4.83$4.8343,400——
2020-11-11$5.15$5.1526,800——
2020-11-10$5.20$5.2043,200——
2020-11-09$5.15$5.15159,100——
2020-11-06$5.05$5.0523,200——
2020-11-05$5.28$5.2832,100——
2020-11-04$5.09$5.0918,200——
2020-11-03$5.27$5.2747,000——
2020-11-02$5.49$5.49209,300——
2020-10-30$5.70$5.70290,800——
2020-10-29$5.56$5.56179,000——
2020-10-28$5.53$5.53149,000——
2020-10-27$5.65$5.65348,400——
2020-10-26$5.35$5.35266,000——
2020-10-23$5.55$5.55198,200——
2020-10-22$5.63$5.6338,400——
2020-10-21$5.60$5.60877,500——
2020-10-20$5.46$5.46569,800——
2020-10-19$5.42$5.42348,300——
2020-10-16$5.43$5.43245,900——
2020-10-15$5.20$5.20253,300——
2020-10-14$5.33$5.33248,000——
2020-10-13$5.29$5.29284,300——
2020-10-12$5.21$5.21427,700——
2020-10-09$5.50$5.50360,500——
2020-10-08$6.00$6.006,913,400——
2020-10-07$4.62$4.6253,900——
2020-10-06$4.40$4.4039,600——
2020-10-05$4.41$4.4113,100——
2020-10-02$4.56$4.5684,300——
2020-10-01$4.36$4.3632,900——
2020-09-30$4.77$4.7760,600——
2020-09-29$5.10$5.101,735,200——
2020-09-28$4.15$4.154,800——
2020-09-25$4.11$4.119,200——
2020-09-24$4.04$4.0427,000——
2020-09-23$4.07$4.0717,900——
2020-09-22$4.13$4.139,700——
2020-09-21$4.25$4.2516,700——
2020-09-18$4.39$4.3981,800——
2020-09-17$4.36$4.3636,100——
2020-09-16$4.35$4.35252,900——
2020-09-15$4.48$4.48215,200——
2020-09-14$3.70$3.7023,700——
2020-09-11$3.90$3.9017,800——
2020-09-10$3.98$3.9823,000——
2020-09-09$4.09$4.095,300——
2020-09-08$4.07$4.0727,000——
2020-09-04$4.31$4.3128,300——
2020-09-03$4.61$4.6136,700——
2020-09-02$4.48$4.4887,500——
2020-09-01$4.94$4.94104,400——
2020-08-31$5.07$5.0762,000——
2020-08-28$5.43$5.43196,800——
2020-08-27$5.24$5.24162,100——
2020-08-26$5.10$5.10188,400——
2020-08-25$5.35$5.35173,600——
2020-08-24$5.24$5.2456,700——
2020-08-21$5.30$5.3047,900——
2020-08-20$5.75$5.75104,600——
2020-08-19$6.23$6.2350,900——
2020-08-18$5.98$5.9862,500——
2020-08-17$5.88$5.88129,300——
2020-08-14$6.00$6.00232,900——
2020-08-13$5.89$5.8923,500——
2020-08-12$6.26$6.2636,200——
2020-08-11$6.19$6.19113,600——
2020-08-10$6.41$6.41198,300——
2020-08-07$6.51$6.51145,400——
2020-08-06$6.77$6.77434,200——
2020-08-05$6.81$6.81691,400——
2020-08-04$6.09$6.09495,200——
2020-08-03$5.31$5.31596,600——
2020-07-31$5.95$5.95614,600——
2020-07-30$5.05$5.05268,700——
2020-07-29$5.09$5.09235,000——
2020-07-28$5.08$5.08281,500——
2020-07-27$5.90$5.90156,100——
2020-07-24$6.06$6.06403,000——
2020-07-23$7.40$7.401,072,100——
2020-07-22$8.10$8.1056,367,400——
2020-07-21$3.65$3.65856,900——
2020-07-20$3.09$3.094,000——
2020-07-17$3.05$3.052,700——
2020-07-16$3.04$3.04900——
2020-07-15$3.08$3.081,900——
2020-07-14$3.00$3.0012,500——
2020-07-13$3.09$3.09400——
2020-07-10$3.09$3.093,500——
2020-07-09$3.13$3.131,100——
2020-07-08$3.18$3.183,400——
2020-07-07$3.10$3.10300——
2020-07-06$3.12$3.129,800——
2020-07-02$3.42$3.420——
2020-07-01$3.42$3.42700——
2020-06-30$3.28$3.281,300——
2020-06-29$3.40$3.4030,900——
2020-06-26$3.10$3.107,700——
2020-06-25$3.06$3.063,600——
2020-06-24$3.06$3.0614,600——
2020-06-23$3.07$3.0735,300——
2020-06-22$3.71$3.714,000——
2020-06-19$3.81$3.8120,400——
2020-06-18$3.80$3.807,900——
2020-06-17$3.85$3.856,000——
2020-06-16$4.00$4.008,000——
2020-06-15$4.03$4.0382,600——
2020-06-12$3.75$3.7528,100——
2020-06-11$4.04$4.0441,200——
2020-06-10$4.16$4.1625,100——
2020-06-09$4.21$4.2161,000——
2020-06-08$4.53$4.53309,400——
2020-06-05$3.31$3.3143,500——
2020-06-04$2.81$2.813,300——
2020-06-03$2.85$2.854,200——
2020-06-02$2.82$2.823,400——
2020-06-01$3.11$3.117,900——
2020-05-29$2.99$2.990——
2020-05-28$2.99$2.99700——
2020-05-27$2.82$2.820——
2020-05-26$2.82$2.822,700——
2020-05-22$2.92$2.921,600——
2020-05-21$2.92$2.923,800——
2020-05-20$3.03$3.038,100——
2020-05-19$3.00$3.008,200——
2020-05-18$2.98$2.987,600——
2020-05-15$2.53$2.531,800——
2020-05-14$2.45$2.451,900——
2020-05-13$2.38$2.383,200——
2020-05-12$2.23$2.233,300——
2020-05-11$2.36$2.361,900——
2020-05-08$2.50$2.501,800——
2020-05-07$2.49$2.493,300——
2020-05-06$2.56$2.562,000——
2020-05-05$2.47$2.477,200——
2020-05-04$2.57$2.5734,700——
2020-05-01$2.27$2.271,800——
2020-04-30$2.43$2.432,200——
2020-04-29$2.52$2.524,500——
2020-04-28$2.43$2.433,200——
2020-04-27$2.38$2.38900——
2020-04-24$2.29$2.298,400——
2020-04-23$2.38$2.3817,400——
2020-04-22$2.10$2.10500——
2020-04-21$2.06$2.061,500——
2020-04-20$2.21$2.215,000——
2020-04-17$2.49$2.492,100——
2020-04-16$2.29$2.2910,800——
2020-04-15$2.43$2.431,900——
2020-04-14$2.57$2.5712,700——
2020-04-13$2.66$2.6611,400——
2020-04-09$2.59$2.59151,900——
2020-04-08$2.90$2.9014,000——
2020-04-07$2.60$2.608,400——
2020-04-06$2.39$2.392,300——
2020-04-03$2.47$2.4712,000——
2020-04-02$2.48$2.4813,900——
2020-04-01$2.18$2.183,600——
2020-03-31$2.21$2.2129,200——
2020-03-30$2.09$2.093,400——
2020-03-27$2.17$2.171,400——
2020-03-26$2.04$2.043,100——
2020-03-25$1.92$1.921,800——
2020-03-24$1.92$1.9221,500——
2020-03-23$1.75$1.753,700——
2020-03-20$1.84$1.849,500——
2020-03-19$1.87$1.8729,400——
2020-03-18$2.32$2.321,500——
2020-03-17$2.32$2.32200——
2020-03-16$2.35$2.357,000——
2020-03-13$2.69$2.693,300——
2020-03-12$2.56$2.565,800——
2020-03-11$2.75$2.758,200——
2020-03-10$2.81$2.818,000——
2020-03-09$2.98$2.986,600——
2020-03-06$3.31$3.311,500——
2020-03-05$3.40$3.401,400——
2020-03-04$3.31$3.313,400——
2020-03-03$3.61$3.611,100——
2020-03-02$3.44$3.441,600——
2020-02-28$3.39$3.397,800——
2020-02-27$3.41$3.41900——
2020-02-26$3.50$3.506,100——
2020-02-25$3.62$3.6219,900——
2020-02-24$3.54$3.5418,300——
2020-02-21$3.61$3.612,400——
2020-02-20$3.71$3.7110,300——
2020-02-19$3.54$3.547,700——
2020-02-18$3.52$3.524,900——
2020-02-14$3.58$3.582,700——
2020-02-13$3.70$3.7011,600——
2020-02-12$3.77$3.7736,200——
2020-02-11$3.60$3.600——
2020-02-10$3.60$3.60200——
2020-02-07$3.61$3.614,100——
2020-02-06$3.72$3.721,900——
2020-02-05$3.76$3.7613,400——
2020-02-04$3.64$3.641,800——
2020-02-03$3.60$3.604,500——
2020-01-31$3.68$3.68400——
2020-01-30$3.65$3.651,600——
2020-01-29$3.70$3.707,500——
2020-01-28$3.58$3.5810,500——
2020-01-27$3.63$3.635,300——
2020-01-24$3.69$3.699,000——
2020-01-23$3.71$3.7110,000——
2020-01-22$3.83$3.8313,800——
2020-01-21$3.93$3.934,500——
2020-01-17$4.00$4.007,800——
2020-01-16$4.03$4.0312,000——
2020-01-15$4.05$4.058,000——
2020-01-14$3.95$3.9513,300——
2020-01-13$4.06$4.068,400——
2020-01-10$4.00$4.005,700——
2020-01-09$3.89$3.891,800——
2020-01-08$4.03$4.033,700——
2020-01-07$4.15$4.155,200——
2020-01-06$4.22$4.222,400——
2020-01-03$4.25$4.2597,400——
2020-01-02$3.95$3.955,400——