Mexco Energy Corporation ( MXC) - Price History
Monthly price history for MXC (Mexco Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $9.34 | $9.34 |
| June 2026 | $7.48 | $7.48 |
| May 2026 | $8.65 | $8.75 |
| April 2026 | $9.74 | $9.86 |
| March 2026 | $10.10 | $10.22 |
| February 2026 | $11.07 | $11.20 |
| January 2026 | $10.38 | $10.51 |
| December 2025 | $9.79 | $9.91 |
| November 2025 | $8.82 | $8.93 |
| October 2025 | $9.09 | $9.20 |
| September 2025 | $9.05 | $9.16 |
| August 2025 | $8 | $8.10 |
| July 2025 | $8.15 | $8.25 |
| June 2025 | $8.76 | $8.87 |
| May 2025 | $6.61 | $6.79 |
| April 2025 | $6.33 | $6.50 |
| March 2025 | $7.95 | $8.17 |
| February 2025 | $11.01 | $11.31 |
| January 2025 | $11.78 | $12.10 |
| December 2024 | $10.98 | $11.28 |
| November 2024 | $11.50 | $11.81 |
| October 2024 | $11.44 | $11.75 |
| September 2024 | $11.82 | $12.14 |
| August 2024 | $11.47 | $11.78 |
| July 2024 | $9.99 | $10.26 |
| June 2024 | $11.02 | $11.32 |
| May 2024 | $11.32 | $11.63 |
| April 2024 | $11.97 | $12.40 |
| March 2024 | $9.63 | $9.98 |
| February 2024 | $9.70 | $10.05 |
| January 2024 | $9.56 | $9.90 |
| December 2023 | $8.81 | $9.13 |
| November 2023 | $10.04 | $10.40 |
| October 2023 | $12.32 | $12.76 |
| September 2023 | $12.54 | $12.99 |
| August 2023 | $11.94 | $12.37 |
| July 2023 | $12.61 | $13.06 |
| June 2023 | $11.60 | $12.01 |
| May 2023 | $10.61 | $10.99 |
| April 2023 | $11.43 | $11.84 |
| March 2023 | $10.90 | $11.38 |
| February 2023 | $11.99 | $12.52 |
| January 2023 | $13.02 | $13.60 |
| December 2022 | $11.95 | $12.48 |
| November 2022 | $13.98 | $14.60 |
| October 2022 | $15.22 | $15.90 |
| September 2022 | $15.53 | $16.22 |
| August 2022 | $18.64 | $19.46 |
| July 2022 | $17.81 | $18.60 |
| June 2022 | $16.46 | $17.19 |
| May 2022 | $18.92 | $19.76 |
| April 2022 | $15.37 | $16.05 |
| March 2022 | $15.51 | $16.20 |
| February 2022 | $13.58 | $14.18 |
| January 2022 | $9.80 | $10.23 |
| December 2021 | $8.98 | $9.38 |
| November 2021 | $10.04 | $10.49 |
| October 2021 | $11.46 | $11.97 |
| September 2021 | $9.96 | $10.40 |
| August 2021 | $8.62 | $9 |
| July 2021 | $8.46 | $8.84 |
| June 2021 | $9.36 | $9.77 |
| May 2021 | $7.78 | $8.13 |
| April 2021 | $7.25 | $7.57 |
| March 2021 | $8.46 | $8.84 |
| February 2021 | $7.95 | $8.30 |
| January 2021 | $7.38 | $7.71 |
| December 2020 | $5.77 | $6.03 |
| November 2020 | $5.35 | $5.59 |
| October 2020 | $5.46 | $5.70 |
| September 2020 | $4.57 | $4.77 |
| August 2020 | $4.86 | $5.07 |
| July 2020 | $5.70 | $5.95 |
| June 2020 | $3.14 | $3.28 |
| May 2020 | $2.86 | $2.99 |
| April 2020 | $2.33 | $2.43 |
| March 2020 | $2.12 | $2.21 |
| February 2020 | $3.25 | $3.39 |
| January 2020 | $3.52 | $3.68 |
| December 2019 | $3.77 | $3.94 |
| November 2019 | $3.64 | $3.80 |
| October 2019 | $4.08 | $4.26 |
| September 2019 | $3.82 | $3.99 |
| August 2019 | $3.89 | $4.06 |
| July 2019 | $4.31 | $4.50 |
| June 2019 | $3.78 | $3.95 |
| May 2019 | $3.72 | $3.89 |
| April 2019 | $4.43 | $4.62 |
| March 2019 | $4.74 | $4.95 |
| February 2019 | $4.14 | $4.32 |
| January 2019 | $3.50 | $3.66 |
| December 2018 | $2.65 | $2.77 |
| November 2018 | $3.51 | $3.67 |
| October 2018 | $4.13 | $4.31 |
| September 2018 | $5.36 | $5.60 |
| August 2018 | $4.84 | $5.05 |
| July 2018 | $5.51 | $5.75 |
| June 2018 | $5.74 | $5.99 |
| May 2018 | $5.32 | $5.56 |
| April 2018 | $4.31 | $4.50 |
| March 2018 | $2.93 | $3.06 |
| February 2018 | $3.35 | $3.50 |
| January 2018 | $3.76 | $3.93 |
| December 2017 | $3.76 | $3.93 |
| November 2017 | $4.18 | $4.37 |
| October 2017 | $3.78 | $3.95 |
| September 2017 | $4.26 | $4.45 |
| August 2017 | $4.22 | $4.41 |
| July 2017 | $5 | $5.22 |
| June 2017 | $4.12 | $4.31 |
| May 2017 | $3.94 | $4.12 |
| April 2017 | $3.88 | $4.06 |
| March 2017 | $3.70 | $3.86 |
| February 2017 | $4.21 | $4.40 |
| January 2017 | $5.06 | $5.28 |
| December 2016 | $4.79 | $5 |
| November 2016 | $4.44 | $4.64 |
| October 2016 | $4.16 | $4.35 |
| September 2016 | $3.93 | $4.10 |
| August 2016 | $4 | $4.18 |
| July 2016 | $2.67 | $2.79 |
| June 2016 | $2.36 | $2.47 |
| May 2016 | $2.26 | $2.36 |
| April 2016 | $2.40 | $2.51 |
| March 2016 | $2.25 | $2.35 |
| February 2016 | $2.27 | $2.37 |
| January 2016 | $2.22 | $2.32 |
| December 2015 | $3.09 | $3.23 |
| November 2015 | $2.34 | $2.44 |
| October 2015 | $2.87 | $3 |
| September 2015 | $2.39 | $2.50 |
| August 2015 | $2.91 | $3.04 |
| July 2015 | $2.29 | $2.39 |
| June 2015 | $4.46 | $4.66 |
| May 2015 | $4.69 | $4.90 |
| April 2015 | $5.25 | $5.48 |
| March 2015 | $5.34 | $5.58 |
| February 2015 | $5.34 | $5.58 |
| January 2015 | $4.41 | $4.61 |
| December 2014 | $5.20 | $5.43 |
| November 2014 | $6.14 | $6.41 |
| October 2014 | $5.81 | $6.07 |
| September 2014 | $6.63 | $6.92 |
| August 2014 | $6.46 | $6.75 |
| July 2014 | $6.75 | $7.05 |
| June 2014 | $7.96 | $8.31 |
| May 2014 | $6.65 | $6.94 |
| April 2014 | $7.04 | $7.35 |
| March 2014 | $7.38 | $7.71 |
| February 2014 | $8.43 | $8.80 |
| January 2014 | $7.04 | $7.35 |
| December 2013 | $6.61 | $6.90 |
| November 2013 | $6.98 | $7.29 |
| October 2013 | $6.29 | $6.57 |
| September 2013 | $6.28 | $6.56 |
| August 2013 | $6.09 | $6.36 |
| July 2013 | $5.28 | $5.51 |
| June 2013 | $5.57 | $5.82 |
| May 2013 | $5.52 | $5.77 |
| April 2013 | $5.86 | $6.12 |
| March 2013 | $6.08 | $6.35 |
| February 2013 | $5.19 | $5.42 |
| January 2013 | $6.75 | $7.05 |
| December 2012 | $6.16 | $6.44 |
| November 2012 | $5.19 | $5.42 |
| October 2012 | $5.65 | $5.90 |
| September 2012 | $6.37 | $6.65 |
| August 2012 | $5.74 | $6 |
| July 2012 | $5.55 | $5.80 |
| June 2012 | $5.69 | $5.94 |
| May 2012 | $5.54 | $5.79 |
| April 2012 | $6.94 | $7.25 |
| March 2012 | $7.60 | $7.94 |
| February 2012 | $9.29 | $9.70 |
| January 2012 | $6.80 | $7.10 |
| December 2011 | $6.70 | $7 |
| November 2011 | $6.79 | $7.09 |
| October 2011 | $6.54 | $6.83 |
| September 2011 | $5.79 | $6.05 |
| August 2011 | $6.08 | $6.35 |
| July 2011 | $9.47 | $9.89 |
| June 2011 | $8.86 | $9.25 |
| May 2011 | $9.60 | $10.03 |
| April 2011 | $11.01 | $11.50 |
| March 2011 | $12.59 | $13.15 |
| February 2011 | $13.05 | $13.63 |
| January 2011 | $8.06 | $8.42 |
| December 2010 | $7.32 | $7.65 |
| November 2010 | $6.52 | $6.81 |
| October 2010 | $5.73 | $5.98 |
| September 2010 | $6.08 | $6.35 |
| August 2010 | $5.36 | $5.60 |
| July 2010 | $6.46 | $6.75 |
| June 2010 | $7.23 | $7.55 |
| May 2010 | $7.61 | $7.95 |
| April 2010 | $8.82 | $9.21 |
| March 2010 | $7.80 | $8.15 |
| February 2010 | $7.94 | $8.30 |
| January 2010 | $8.52 | $8.90 |
| December 2009 | $9.54 | $9.96 |
| November 2009 | $9.38 | $9.79 |
| October 2009 | $10.34 | $10.80 |
| September 2009 | $10.34 | $10.80 |
| August 2009 | $10.80 | $11.28 |
| July 2009 | $12.21 | $12.75 |
| June 2009 | $11.78 | $12.30 |
| May 2009 | $15.42 | $16.10 |
| April 2009 | $9.58 | $10 |
| March 2009 | $11.02 | $11.51 |
| February 2009 | $6.84 | $7.14 |
| January 2009 | $9.96 | $10.40 |
| December 2008 | $11.86 | $12.39 |
| November 2008 | $9.16 | $9.57 |
| October 2008 | $12.26 | $12.80 |
| September 2008 | $16.29 | $17.01 |
| August 2008 | $27.38 | $28.59 |
| July 2008 | $27.29 | $28.50 |
| June 2008 | $38.46 | $40.16 |
| May 2008 | $30.46 | $31.81 |
| April 2008 | $9.05 | $9.45 |
| March 2008 | $4.03 | $4.21 |
| February 2008 | $3.92 | $4.09 |
| January 2008 | $3.35 | $3.50 |
| December 2007 | $3.81 | $3.98 |
| November 2007 | $4.16 | $4.35 |
| October 2007 | $5.08 | $5.30 |
| September 2007 | $4.93 | $5.15 |
| August 2007 | $4.88 | $5.10 |
| July 2007 | $4.88 | $5.10 |
| June 2007 | $5.19 | $5.42 |
| May 2007 | $4.92 | $5.14 |
| April 2007 | $5.02 | $5.24 |
| March 2007 | $4.93 | $5.15 |
| February 2007 | $5.27 | $5.50 |
| January 2007 | $5.98 | $6.24 |
| December 2006 | $5.86 | $6.12 |
| November 2006 | $6.69 | $6.99 |
| October 2006 | $5.82 | $6.08 |
| September 2006 | $6.02 | $6.29 |
| August 2006 | $6.08 | $6.35 |
| July 2006 | $7.64 | $7.98 |
| June 2006 | $9.02 | $9.42 |
| May 2006 | $7.23 | $7.55 |
| April 2006 | $8.52 | $8.90 |
| March 2006 | $8.24 | $8.60 |
| February 2006 | $9.10 | $9.50 |
| January 2006 | $9.77 | $10.20 |
| December 2005 | $6.66 | $6.95 |
| November 2005 | $7.47 | $7.80 |
| October 2005 | $7.61 | $7.95 |
| September 2005 | $10.87 | $11.35 |
| August 2005 | $10.15 | $10.60 |
| July 2005 | $9.53 | $9.95 |
| June 2005 | $11 | $11.49 |
| May 2005 | $8.86 | $9.25 |
| April 2005 | $6.16 | $6.43 |
| March 2005 | $8.24 | $8.60 |
| February 2005 | $5.55 | $5.80 |
| January 2005 | $5.60 | $5.85 |
| December 2004 | $5.79 | $6.05 |
| November 2004 | $5.74 | $6 |
| October 2004 | $5.60 | $5.85 |
| September 2004 | $5.74 | $6 |
| August 2004 | $5.92 | $6.18 |
| July 2004 | $6.51 | $6.80 |
| June 2004 | $6.51 | $6.80 |
| May 2004 | $6.66 | $6.95 |
| April 2004 | $7.04 | $7.35 |
| March 2004 | $7.23 | $7.55 |
| February 2004 | $7.66 | $8 |
| January 2004 | $7.80 | $8.15 |
| December 2003 | $8.14 | $8.50 |
| November 2003 | $7.90 | $8.25 |
| October 2003 | $8 | $8.35 |
| September 2003 | $7.52 | $7.85 |
| August 2003 | $6.70 | $7 |
| July 2003 | $6.70 | $7 |
| June 2003 | $7.66 | $8 |
| May 2003 | $5.03 | $5.25 |
| April 2003 | $4.55 | $4.75 |
| March 2003 | $4.79 | $5 |
| February 2003 | $3.11 | $3.25 |
| January 2003 | $2.87 | $3 |
| December 2002 | $3.83 | $4 |
| November 2002 | $2.44 | $2.55 |
| October 2002 | $2.30 | $2.40 |
| September 2002 | $3.06 | $3.20 |
| August 2002 | $4.12 | $4.30 |
| July 2002 | $5.74 | $6 |
| June 2002 | $5.74 | $6 |
| May 2002 | $6.70 | $7 |
| April 2002 | $3.83 | $4 |
| March 2002 | $3.69 | $3.85 |
| February 2002 | $3.92 | $4.09 |
| January 2002 | $4.35 | $5 |
| December 2001 | $3.92 | $4.50 |
| November 2001 | $2.52 | $2.90 |
| October 2001 | $3.57 | $4.10 |
| September 2001 | $3.77 | $4.33 |
| August 2001 | $3.56 | $4.09 |
| July 2001 | $3.56 | $4.09 |
| June 2001 | $4.22 | $4.85 |
| May 2001 | $3.48 | $4 |
| April 2001 | $5.44 | $6.25 |
| March 2001 | $5.44 | $6.25 |
| February 2001 | $4.79 | $5.50 |
| January 2001 | $5.88 | $6.75 |
| December 2000 | $5.88 | $6.75 |
| November 2000 | $5.11 | $5.87 |
| October 2000 | $5.11 | $5.87 |
| September 2000 | $3.92 | $4.50 |
| August 2000 | $4.35 | $5 |
| July 2000 | $4.35 | $5 |
| June 2000 | $3.92 | $4.50 |
| May 2000 | $3.81 | $4.38 |
| April 2000 | $4.35 | $5 |
| March 2000 | $4.24 | $4.88 |
| February 2000 | $4.24 | $4.88 |
| January 2000 | $5.22 | $6 |
| December 1999 | $5.22 | $6 |
| November 1999 | $4.79 | $5.50 |
| October 1999 | $4.79 | $5.50 |
| September 1999 | $6.53 | $7.50 |
| August 1999 | $6.64 | $7.62 |
| July 1999 | $6.64 | $7.62 |
| June 1999 | $6.64 | $7.62 |
| May 1999 | $6.64 | $7.62 |
| April 1999 | $6.69 | $7.69 |
| March 1999 | $6.75 | $7.75 |
| February 1999 | $6.75 | $7.75 |
| January 1999 | $6.75 | $7.75 |
| December 1998 | $6.75 | $7.75 |
| November 1998 | $6.75 | $7.75 |
| October 1998 | $6.75 | $7.75 |
| September 1998 | $6.75 | $7.75 |
| August 1998 | $6.75 | $7.75 |
| July 1998 | $6.75 | $7.75 |
| June 1998 | $6.75 | $7.75 |
| May 1998 | $6.75 | $7.75 |
| April 1998 | $6.75 | $7.75 |
| March 1998 | $7.40 | $8.50 |
| February 1998 | $6.53 | $7.50 |
| January 1998 | $6.53 | $7.50 |
| December 1997 | $7.18 | $8.25 |
| November 1997 | $4.79 | $5.50 |
| October 1997 | $4.79 | $5.50 |
| September 1997 | $4.79 | $5.50 |
| August 1997 | $4.79 | $5.50 |
| July 1997 | $4.79 | $5.50 |
| June 1997 | $6.09 | $7 |
| May 1997 | $6.09 | $7 |
| April 1997 | $6.09 | $7 |
| March 1997 | $6.09 | $7 |
| February 1997 | $4.03 | $4.62 |
| January 1997 | $4.03 | $4.62 |
| December 1996 | $4.03 | $4.62 |
| November 1996 | $4.57 | $5.25 |
| October 1996 | $3.05 | $3.50 |
| September 1996 | $4.57 | $5.25 |
| August 1996 | $3.26 | $3.75 |
| July 1996 | $3.48 | $4 |
| June 1996 | $3.48 | $4 |
| May 1996 | $2.61 | $3 |
| April 1996 | $0.26 | $0.30 |
| March 1996 | $0.26 | $0.30 |
| February 1996 | $0.26 | $0.30 |
| January 1996 | $1.74 | $2 |
| December 1995 | $1.74 | $2 |
| November 1995 | $2.61 | $3 |
| October 1995 | $2.61 | $3 |
| September 1995 | $1.74 | $2 |
| August 1995 | $1.74 | $2 |
| July 1995 | $1.09 | $1.25 |
| June 1995 | $2.39 | $2.75 |
| May 1995 | $2.39 | $2.75 |
| April 1995 | $1.31 | $1.50 |
| March 1995 | $1.31 | $1.50 |
| February 1995 | $1.31 | $1.50 |
| January 1995 | $1.31 | $1.50 |
| December 1994 | $1.31 | $1.50 |
| November 1994 | $2.18 | $2.50 |
| October 1994 | $2.18 | $2.50 |
| September 1994 | $2.18 | $2.50 |
| August 1994 | $2.18 | $2.50 |
| July 1994 | $2.18 | $2.50 |
| June 1994 | $2.18 | $2.50 |
| May 1994 | $2.18 | $2.50 |
MXC
Price: $9.34
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 18.18%
Dividend Per Share: 0.10 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 14.86
Exchange: ASE
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 300
Market Capitalization: 16.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 2