Mexco Energy Corporation
MXCAMEXEnergy● Active
$8.83
$-0.09(-0.97%)
Market Cap$18066180
P/E Ratio—
52W High$16.48
52W Low$6.75
Mexco Energy Corporation（MXC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mxc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.00
Mar 7, 2022
-79.5% from here
5-Year Low5Y
$5.89
Apr 11, 2025
+49.9% from low
IPO Priceadj.
$2.27
May 3, 1994
+289.0% since IPO
1 Year Ago
$6.95
Jun 9, 2025
+27.1% in 1Y
5 Years Ago
$8.92
Jun 8, 2021
-1.0% in 5Y
10 Years Ago
$3.50
Jun 8, 2016
+152.3% in 10Y
Historical Price Data · MXC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.71 | $8.91 | $8.71 | $8.83 | $8.83 | 6K | +1.38% |
| Jun 5, 2026 | $8.75 | $8.97 | $8.70 | $8.92 | $8.92 | 19K | +1.94% |
| Jun 4, 2026 | $8.95 | $9.04 | $8.76 | $8.81 | $8.81 | 6K | -1.56% |
| Jun 3, 2026 | $9.01 | $9.26 | $8.80 | $8.80 | $8.80 | 14K | -2.33% |
| Jun 2, 2026 | $8.96 | $9.12 | $8.75 | $9.12 | $9.12 | 13K | +1.79% |
| Jun 1, 2026 | $8.93 | $9.55 | $8.76 | $8.98 | $8.98 | 31K | +0.56% |
| May 29, 2026 | $8.99 | $9.13 | $8.75 | $8.75 | $8.75 | 10K | -2.67% |
| May 28, 2026 | $8.81 | $9.07 | $8.81 | $8.84 | $8.84 | 4K | +0.34% |
| May 27, 2026 | $8.84 | $8.85 | $8.80 | $8.85 | $8.85 | 9K | +0.11% |
| May 26, 2026 | $9.14 | $9.14 | $8.75 | $9.00 | $9.00 | 11K | -1.53% |
| May 22, 2026 | $8.99 | $9.24 | $8.75 | $9.14 | $9.14 | 18K | +1.67% |
| May 21, 2026 | $9.00 | $9.24 | $8.75 | $8.76 | $8.76 | 18K | -2.67% |
| May 20, 2026 | $9.22 | $9.22 | $8.75 | $8.76 | $8.76 | 10K | -4.99% |
| May 19, 2026 | $9.21 | $9.45 | $9.07 | $9.07 | $9.07 | 4K | -1.52% |
| May 18, 2026 | $9.50 | $9.60 | $9.26 | $9.26 | $9.26 | 11K | -2.53% |
| May 15, 2026 | $9.55 | $9.66 | $9.30 | $9.30 | $9.30 | 15K | -2.62% |
| May 14, 2026 | $9.38 | $9.45 | $9.20 | $9.45 | $9.45 | 5K | +0.75% |
| May 13, 2026 | $9.38 | $9.46 | $9.18 | $9.18 | $9.18 | 3K | -2.13% |
| May 12, 2026 | $9.56 | $9.56 | $9.15 | $9.40 | $9.40 | 7K | -1.67% |
| May 11, 2026 | $9.24 | $9.56 | $9.10 | $9.56 | $9.56 | 10K | +3.46% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MXC
Jan 1 → Dec 31 · 6 years2026-11.3%$9.96 → $8.83
-11.3%
2025-13.1%$11.41 → $9.91
-13.1%
2024+20.8%$9.34 → $11.28
+20.8%
2023-26.0%$12.34 → $9.13
-26.0%
2022+34.3%$9.29 → $12.48
+34.3%
2021+5.2%$8.92 → $9.38
+5.2%
Best Year2022 · +34.3%
Worst Year2023 · -26.0%
Positive Years3 / 6
Avg Annual Return+1.6%
6Y Total Return-1.0%
6Y CAGR~-0.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in MXC?
If you invested $1,000 in MXC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,523
Total Return+152.3%
CAGR~+9.7% / yr
Profit+$1,523
Based on Jun 8, 2016 · $3.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mexco Energy Corporation（MXC）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $8.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MXC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MXC 历史股价FMP 日线复权 OHLCV