Mexco Energy Corporation (MXC) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -8.3%
- 3M
- -14.8%
- YTD
- -18.7%
- 1Y
- -4.8%
- 3Y
- -13.0%
- 5Y
- -2.4%
Loading 10-year price history...
MXC Historical Performance
MXC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.2%
- 2003 annual price return
- +112.5%
- 2004 annual price return
- -28.8%
- 2005 annual price return
- +15.8%
- 2006 annual price return
- -15.8%
- 2007 annual price return
- -35.2%
- 2008 annual price return
- +209.8%
- 2009 annual price return
- -25.4%
- 2010 annual price return
- -26.0%
- 2011 annual price return
- -10.9%
- 2012 annual price return
- -13.7%
- 2013 annual price return
- +8.0%
- 2014 annual price return
- -22.2%
- 2015 annual price return
- -38.5%
- 2016 annual price return
- +52.9%
- 2017 annual price return
- -21.2%
- 2018 annual price return
- -35.9%
- 2019 annual price return
- +40.7%
- 2020 annual price return
- +52.7%
- 2021 annual price return
- +66.3%
- 2022 annual price return
- +35.4%
- 2023 annual price return
- -26.2%
- 2024 annual price return
- +17.0%
- 2025 annual price return
- -14.3%
- 2026 annual price return
- +12.5%
MXC Stock Price Trajectory (1994–2026)
As of July 8, 2026, Mexco Energy Corporation (MXC) trades at $8.10, representing a -4.8% return over the past year. The stock has delivered a -7.2% total return over five years (-2.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.87 on June 24, 2008. From this peak, MXC has corrected -85.5%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TPVG (-33.8% 1Y), USEG (-15.0% 1Y), and CIVI (-6.1% 1Y), MXC has underperformed the peer group average. Compare MXC vs TPVG →
MXC Historical Price Data · from 1994
Rows 1–50 of 8,099| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.85 | 8.12 | 7.83 | 8.10 | 8K | +1.00% |
| 2026-07-06 | 7.97 | 8.02 | 7.80 | 8.02 | 3K | -1.46% |
| 2026-07-02 | 7.81 | 8.14 | 7.73 | 8.14 | 2K | +1.74% |
| 2026-07-01 | 7.73 | 8.00 | 7.51 | 8.00 | 9K | +6.97% |
| 2026-06-30 | 7.32 | 7.80 | 7.32 | 7.48 | 2K | +2.31% |
| 2026-06-29 | 8.20 | 8.20 | 7.20 | 7.31 | 19K | -2.01% |
| 2026-06-26 | 7.34 | 7.46 | 7.19 | 7.46 | 4K | 0.00% |
| 2026-06-25 | 7.34 | 7.46 | 7.16 | 7.46 | 8K | +0.54% |
| 2026-06-24 | 7.75 | 7.75 | 7.42 | 7.42 | 9K | -3.51% |
| 2026-06-23 | 7.71 | 7.80 | 7.69 | 7.69 | 4K | -3.20% |
| 2026-06-22 | 7.70 | 8.28 | 7.70 | 7.94 | 8K | +0.43% |
| 2026-06-18 | 8.00 | 8.05 | 7.66 | 7.91 | 16K | -4.58% |
| 2026-06-17 | 8.02 | 8.29 | 8.01 | 8.29 | 4K | +3.75% |
| 2026-06-16 | 7.89 | 8.12 | 7.77 | 7.99 | 6K | +1.14% |
| 2026-06-15 | 8.25 | 8.32 | 7.90 | 7.90 | 12K | -5.95% |
| 2026-06-12 | 8.52 | 8.91 | 8.40 | 8.40 | 11K | -1.52% |
| 2026-06-11 | 9.27 | 9.27 | 8.40 | 8.53 | 19K | -4.80% |
| 2026-06-10 | 8.87 | 9.19 | 8.87 | 8.96 | 26K | +1.93% |
| 2026-06-09 | 8.79 | 8.90 | 8.60 | 8.79 | 19K | -0.45% |
| 2026-06-08 | 8.71 | 8.91 | 8.71 | 8.83 | 6K | -0.97% |
| 2026-06-05 | 8.92 | 8.92 | 8.92 | 8.92 | 18K | +1.21% |
| 2026-06-04 | 8.95 | 9.04 | 8.76 | 8.81 | 6K | +0.11% |
| 2026-06-03 | 9.01 | 9.26 | 8.80 | 8.80 | 14K | -3.51% |
| 2026-06-02 | 8.96 | 9.12 | 8.75 | 9.12 | 13K | +0.22% |
| 2026-06-01 | 8.93 | 9.55 | 8.76 | 9.10 | 30K | +4.00% |
| 2026-05-29 | 8.99 | 8.99 | 8.75 | 8.75 | 10K | -0.68% |
| 2026-05-28 | 8.81 | 9.06 | 8.81 | 8.81 | 4K | -0.40% |
| 2026-05-27 | 8.84 | 8.85 | 8.79 | 8.85 | 9K | -1.72% |
| 2026-05-26 | 9.14 | 9.14 | 8.75 | 9.00 | 10K | -1.48% |
| 2026-05-22 | 8.99 | 9.21 | 8.75 | 9.13 | 18K | +4.28% |
| 2026-05-21 | 9.00 | 9.24 | 8.75 | 8.76 | 18K | -0.45% |
| 2026-05-20 | 9.22 | 9.22 | 8.75 | 8.80 | 9K | -3.02% |
| 2026-05-19 | 9.21 | 9.45 | 9.07 | 9.07 | 3K | -2.01% |
| 2026-05-18 | 9.50 | 9.60 | 9.26 | 9.26 | 11K | -2.73% |
| 2026-05-15 | 9.55 | 9.66 | 9.29 | 9.52 | 14K | +0.74% |
| 2026-05-14 | 9.18 | 9.54 | 9.18 | 9.45 | 5K | +2.94% |
| 2026-05-13 | 9.47 | 9.47 | 9.18 | 9.18 | 3K | -2.34% |
| 2026-05-12 | 9.56 | 9.56 | 9.15 | 9.40 | 5K | +2.96% |
| 2026-05-11 | 9.24 | 9.40 | 9.13 | 9.13 | 9K | -1.28% |
| 2026-05-08 | 10.00 | 10.00 | 9.15 | 9.25 | 16K | -0.66% |
| 2026-05-07 | 9.47 | 9.58 | 9.30 | 9.31 | 23K | -1.69% |
| 2026-05-06 | 9.16 | 9.86 | 9.16 | 9.47 | 7K | -1.87% |
| 2026-05-05 | 10.12 | 10.12 | 9.54 | 9.65 | 2K | -4.93% |
| 2026-05-04 | 9.71 | 10.50 | 9.47 | 10.15 | 7K | +7.41% |
| 2026-05-01 | 9.88 | 9.96 | 9.45 | 9.45 | 6K | -4.16% |
| 2026-04-30 | 9.42 | 9.95 | 9.42 | 9.86 | 5K | +1.08% |
| 2026-04-29 | 9.18 | 9.76 | 9.16 | 9.76 | 25K | +7.79% |
| 2026-04-28 | 9.20 | 9.41 | 9.02 | 9.05 | 11K | -1.58% |
| 2026-04-27 | 9.45 | 9.45 | 9.02 | 9.20 | 28K | -0.27% |
| 2026-04-24 | 9.29 | 9.33 | 9.09 | 9.22 | 3K | -0.75% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MXC — Frequently Asked Questions
Quick answers to the most common questions about buying MXC stock.
How has MXC stock performed recently?
MXC declined -4.8% over the past year, below its 5-year annualized CAGR of -2.4%. The stock trades below 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 $16.48. Current 1-year return of -4.8% 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 1994-2026, downloadable in CSV format.