Mexco Energy Corporation ( MXC) - Price History
Monthly price history for MXC (Mexco Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.88 | $8.88 |
| May 2026 | $8.75 | $8.75 |
| April 2026 | $9.86 | $9.86 |
| March 2026 | $10.22 | $10.22 |
| February 2026 | $11.20 | $11.20 |
| January 2026 | $10.51 | $10.51 |
| December 2025 | $9.91 | $9.91 |
| November 2025 | $8.93 | $8.93 |
| October 2025 | $9.20 | $9.20 |
| September 2025 | $9.16 | $9.16 |
| August 2025 | $8.10 | $8.10 |
| July 2025 | $8.25 | $8.25 |
| June 2025 | $8.87 | $8.87 |
| May 2025 | $6.69 | $6.79 |
| April 2025 | $6.40 | $6.50 |
| March 2025 | $8.05 | $8.17 |
| February 2025 | $11.14 | $11.31 |
| January 2025 | $11.92 | $12.10 |
| December 2024 | $11.11 | $11.28 |
| November 2024 | $11.64 | $11.81 |
| October 2024 | $11.58 | $11.75 |
| September 2024 | $11.96 | $12.14 |
| August 2024 | $11.61 | $11.78 |
| July 2024 | $10.11 | $10.26 |
| June 2024 | $11.15 | $11.32 |
| May 2024 | $11.46 | $11.63 |
| April 2024 | $12.12 | $12.40 |
| March 2024 | $9.75 | $9.98 |
| February 2024 | $9.82 | $10.05 |
| January 2024 | $9.68 | $9.90 |
| December 2023 | $8.92 | $9.13 |
| November 2023 | $10.16 | $10.40 |
| October 2023 | $12.47 | $12.76 |
| September 2023 | $12.69 | $12.99 |
| August 2023 | $12.09 | $12.37 |
| July 2023 | $12.76 | $13.06 |
| June 2023 | $11.73 | $12.01 |
| May 2023 | $10.74 | $10.99 |
| April 2023 | $11.57 | $11.84 |
| March 2023 | $11.03 | $11.38 |
| February 2023 | $12.13 | $12.52 |
| January 2023 | $13.18 | $13.60 |
| December 2022 | $12.09 | $12.48 |
| November 2022 | $14.15 | $14.60 |
| October 2022 | $15.41 | $15.90 |
| September 2022 | $15.72 | $16.22 |
| August 2022 | $18.86 | $19.46 |
| July 2022 | $18.02 | $18.60 |
| June 2022 | $16.66 | $17.19 |
| May 2022 | $19.15 | $19.76 |
| April 2022 | $15.55 | $16.05 |
| March 2022 | $15.70 | $16.20 |
| February 2022 | $13.74 | $14.18 |
| January 2022 | $9.91 | $10.23 |
| December 2021 | $9.09 | $9.38 |
| November 2021 | $10.17 | $10.49 |
| October 2021 | $11.60 | $11.97 |
| September 2021 | $10.08 | $10.40 |
| August 2021 | $8.72 | $9 |
| July 2021 | $8.57 | $8.84 |
| June 2021 | $9.47 | $9.77 |
| May 2021 | $7.88 | $8.13 |
| April 2021 | $7.34 | $7.57 |
| March 2021 | $8.57 | $8.84 |
| February 2021 | $8.04 | $8.30 |
| January 2021 | $7.47 | $7.71 |
| December 2020 | $5.84 | $6.03 |
| November 2020 | $5.42 | $5.59 |
| October 2020 | $5.52 | $5.70 |
| September 2020 | $4.62 | $4.77 |
| August 2020 | $4.91 | $5.07 |
| July 2020 | $5.77 | $5.95 |
| June 2020 | $3.18 | $3.28 |
| May 2020 | $2.90 | $2.99 |
| April 2020 | $2.36 | $2.43 |
| March 2020 | $2.14 | $2.21 |
| February 2020 | $3.28 | $3.39 |
| January 2020 | $3.56 | $3.68 |
| December 2019 | $3.82 | $3.94 |
| November 2019 | $3.68 | $3.80 |
| October 2019 | $4.13 | $4.26 |
| September 2019 | $3.87 | $3.99 |
| August 2019 | $3.94 | $4.06 |
| July 2019 | $4.36 | $4.50 |
| June 2019 | $3.83 | $3.95 |
| May 2019 | $3.77 | $3.89 |
| April 2019 | $4.48 | $4.62 |
| March 2019 | $4.80 | $4.95 |
| February 2019 | $4.19 | $4.32 |
| January 2019 | $3.55 | $3.66 |
| December 2018 | $2.68 | $2.77 |
| November 2018 | $3.56 | $3.67 |
| October 2018 | $4.18 | $4.31 |
| September 2018 | $5.43 | $5.60 |
| August 2018 | $4.89 | $5.05 |
| July 2018 | $5.57 | $5.75 |
| June 2018 | $5.80 | $5.99 |
| May 2018 | $5.39 | $5.56 |
| April 2018 | $4.36 | $4.50 |
| March 2018 | $2.97 | $3.06 |
| February 2018 | $3.39 | $3.50 |
| January 2018 | $3.81 | $3.93 |
| December 2017 | $3.81 | $3.93 |
| November 2017 | $4.24 | $4.37 |
| October 2017 | $3.83 | $3.95 |
| September 2017 | $4.31 | $4.45 |
| August 2017 | $4.27 | $4.41 |
| July 2017 | $5.06 | $5.22 |
| June 2017 | $4.17 | $4.31 |
| May 2017 | $3.99 | $4.12 |
| April 2017 | $3.93 | $4.06 |
| March 2017 | $3.74 | $3.86 |
| February 2017 | $4.26 | $4.40 |
| January 2017 | $5.12 | $5.28 |
| December 2016 | $4.85 | $5 |
| November 2016 | $4.50 | $4.64 |
| October 2016 | $4.22 | $4.35 |
| September 2016 | $3.97 | $4.10 |
| August 2016 | $4.05 | $4.18 |
| July 2016 | $2.71 | $2.79 |
| June 2016 | $2.39 | $2.47 |
| May 2016 | $2.29 | $2.36 |
| April 2016 | $2.43 | $2.51 |
| March 2016 | $2.28 | $2.35 |
| February 2016 | $2.30 | $2.37 |
| January 2016 | $2.25 | $2.32 |
| December 2015 | $3.13 | $3.23 |
| November 2015 | $2.36 | $2.44 |
| October 2015 | $2.91 | $3 |
| September 2015 | $2.42 | $2.50 |
| August 2015 | $2.95 | $3.04 |
| July 2015 | $2.32 | $2.39 |
| June 2015 | $4.52 | $4.66 |
| May 2015 | $4.75 | $4.90 |
| April 2015 | $5.31 | $5.48 |
| March 2015 | $5.41 | $5.58 |
| February 2015 | $5.41 | $5.58 |
| January 2015 | $4.47 | $4.61 |
| December 2014 | $5.26 | $5.43 |
| November 2014 | $6.21 | $6.41 |
| October 2014 | $5.88 | $6.07 |
| September 2014 | $6.71 | $6.92 |
| August 2014 | $6.54 | $6.75 |
| July 2014 | $6.83 | $7.05 |
| June 2014 | $8.05 | $8.31 |
| May 2014 | $6.73 | $6.94 |
| April 2014 | $7.12 | $7.35 |
| March 2014 | $7.47 | $7.71 |
| February 2014 | $8.53 | $8.80 |
| January 2014 | $7.12 | $7.35 |
| December 2013 | $6.69 | $6.90 |
| November 2013 | $7.07 | $7.29 |
| October 2013 | $6.37 | $6.57 |
| September 2013 | $6.36 | $6.56 |
| August 2013 | $6.16 | $6.36 |
| July 2013 | $5.34 | $5.51 |
| June 2013 | $5.64 | $5.82 |
| May 2013 | $5.59 | $5.77 |
| April 2013 | $5.93 | $6.12 |
| March 2013 | $6.16 | $6.35 |
| February 2013 | $5.25 | $5.42 |
| January 2013 | $6.83 | $7.05 |
| December 2012 | $6.24 | $6.44 |
| November 2012 | $5.25 | $5.42 |
| October 2012 | $5.72 | $5.90 |
| September 2012 | $6.44 | $6.65 |
| August 2012 | $5.82 | $6 |
| July 2012 | $5.62 | $5.80 |
| June 2012 | $5.76 | $5.94 |
| May 2012 | $5.61 | $5.79 |
| April 2012 | $7.03 | $7.25 |
| March 2012 | $7.70 | $7.94 |
| February 2012 | $9.40 | $9.70 |
| January 2012 | $6.88 | $7.10 |
| December 2011 | $6.78 | $7 |
| November 2011 | $6.87 | $7.09 |
| October 2011 | $6.62 | $6.83 |
| September 2011 | $5.86 | $6.05 |
| August 2011 | $6.15 | $6.35 |
| July 2011 | $9.58 | $9.89 |
| June 2011 | $8.96 | $9.25 |
| May 2011 | $9.72 | $10.03 |
| April 2011 | $11.14 | $11.50 |
| March 2011 | $12.74 | $13.15 |
| February 2011 | $13.21 | $13.63 |
| January 2011 | $8.16 | $8.42 |
| December 2010 | $7.41 | $7.65 |
| November 2010 | $6.60 | $6.81 |
| October 2010 | $5.80 | $5.98 |
| September 2010 | $6.15 | $6.35 |
| August 2010 | $5.43 | $5.60 |
| July 2010 | $6.54 | $6.75 |
| June 2010 | $7.32 | $7.55 |
| May 2010 | $7.70 | $7.95 |
| April 2010 | $8.92 | $9.21 |
| March 2010 | $7.90 | $8.15 |
| February 2010 | $8.04 | $8.30 |
| January 2010 | $8.62 | $8.90 |
| December 2009 | $9.65 | $9.96 |
| November 2009 | $9.49 | $9.79 |
| October 2009 | $10.47 | $10.80 |
| September 2009 | $10.47 | $10.80 |
| August 2009 | $10.93 | $11.28 |
| July 2009 | $12.36 | $12.75 |
| June 2009 | $11.92 | $12.30 |
| May 2009 | $15.60 | $16.10 |
| April 2009 | $9.69 | $10 |
| March 2009 | $11.15 | $11.51 |
| February 2009 | $6.92 | $7.14 |
| January 2009 | $10.08 | $10.40 |
| December 2008 | $12.01 | $12.39 |
| November 2008 | $9.27 | $9.57 |
| October 2008 | $12.40 | $12.80 |
| September 2008 | $16.48 | $17.01 |
| August 2008 | $27.71 | $28.59 |
| July 2008 | $27.62 | $28.50 |
| June 2008 | $38.92 | $40.16 |
| May 2008 | $30.83 | $31.81 |
| April 2008 | $9.16 | $9.45 |
| March 2008 | $4.08 | $4.21 |
| February 2008 | $3.96 | $4.09 |
| January 2008 | $3.39 | $3.50 |
| December 2007 | $3.86 | $3.98 |
| November 2007 | $4.22 | $4.35 |
| October 2007 | $5.14 | $5.30 |
| September 2007 | $4.99 | $5.15 |
| August 2007 | $4.94 | $5.10 |
| July 2007 | $4.94 | $5.10 |
| June 2007 | $5.25 | $5.42 |
| May 2007 | $4.98 | $5.14 |
| April 2007 | $5.08 | $5.24 |
| March 2007 | $4.99 | $5.15 |
| February 2007 | $5.33 | $5.50 |
| January 2007 | $6.05 | $6.24 |
| December 2006 | $5.93 | $6.12 |
| November 2006 | $6.77 | $6.99 |
| October 2006 | $5.89 | $6.08 |
| September 2006 | $6.10 | $6.29 |
| August 2006 | $6.15 | $6.35 |
| July 2006 | $7.73 | $7.98 |
| June 2006 | $9.13 | $9.42 |
| May 2006 | $7.32 | $7.55 |
| April 2006 | $8.62 | $8.90 |
| March 2006 | $8.33 | $8.60 |
| February 2006 | $9.21 | $9.50 |
| January 2006 | $9.88 | $10.20 |
| December 2005 | $6.74 | $6.95 |
| November 2005 | $7.56 | $7.80 |
| October 2005 | $7.70 | $7.95 |
| September 2005 | $11 | $11.35 |
| August 2005 | $10.27 | $10.60 |
| July 2005 | $9.64 | $9.95 |
| June 2005 | $11.14 | $11.49 |
| May 2005 | $8.96 | $9.25 |
| April 2005 | $6.23 | $6.43 |
| March 2005 | $8.33 | $8.60 |
| February 2005 | $5.62 | $5.80 |
| January 2005 | $5.67 | $5.85 |
| December 2004 | $5.86 | $6.05 |
| November 2004 | $5.82 | $6 |
| October 2004 | $5.67 | $5.85 |
| September 2004 | $5.82 | $6 |
| August 2004 | $5.99 | $6.18 |
| July 2004 | $6.59 | $6.80 |
| June 2004 | $6.59 | $6.80 |
| May 2004 | $6.74 | $6.95 |
| April 2004 | $7.12 | $7.35 |
| March 2004 | $7.32 | $7.55 |
| February 2004 | $7.75 | $8 |
| January 2004 | $7.90 | $8.15 |
| December 2003 | $8.24 | $8.50 |
| November 2003 | $8 | $8.25 |
| October 2003 | $8.09 | $8.35 |
| September 2003 | $7.61 | $7.85 |
| August 2003 | $6.78 | $7 |
| July 2003 | $6.78 | $7 |
| June 2003 | $7.75 | $8 |
| May 2003 | $5.09 | $5.25 |
| April 2003 | $4.60 | $4.75 |
| March 2003 | $4.85 | $5 |
| February 2003 | $3.15 | $3.25 |
| January 2003 | $2.91 | $3 |
| December 2002 | $3.88 | $4 |
| November 2002 | $2.47 | $2.55 |
| October 2002 | $2.33 | $2.40 |
| September 2002 | $3.10 | $3.20 |
| August 2002 | $4.17 | $4.30 |
| July 2002 | $5.82 | $6 |
| June 2002 | $5.82 | $6 |
| May 2002 | $6.78 | $7 |
| April 2002 | $3.88 | $4 |
| March 2002 | $3.73 | $3.85 |
| February 2002 | $3.96 | $4.09 |
| January 2002 | $4.40 | $5 |
| December 2001 | $3.96 | $4.50 |
| November 2001 | $2.56 | $2.90 |
| October 2001 | $3.61 | $4.10 |
| September 2001 | $3.82 | $4.33 |
| August 2001 | $3.60 | $4.09 |
| July 2001 | $3.60 | $4.09 |
| June 2001 | $4.27 | $4.85 |
| May 2001 | $3.52 | $4 |
| April 2001 | $5.51 | $6.25 |
| March 2001 | $5.51 | $6.25 |
| February 2001 | $4.85 | $5.50 |
| January 2001 | $5.95 | $6.75 |
| December 2000 | $5.95 | $6.75 |
| November 2000 | $5.17 | $5.87 |
| October 2000 | $5.17 | $5.87 |
| September 2000 | $3.96 | $4.50 |
| August 2000 | $4.40 | $5 |
| July 2000 | $4.40 | $5 |
| June 2000 | $3.96 | $4.50 |
| May 2000 | $3.85 | $4.38 |
| April 2000 | $4.40 | $5 |
| March 2000 | $4.30 | $4.88 |
| February 2000 | $4.30 | $4.88 |
| January 2000 | $5.29 | $6 |
| December 1999 | $5.29 | $6 |
| November 1999 | $4.85 | $5.50 |
| October 1999 | $4.85 | $5.50 |
| September 1999 | $6.61 | $7.50 |
| August 1999 | $6.72 | $7.62 |
| July 1999 | $6.72 | $7.62 |
| June 1999 | $6.72 | $7.62 |
| May 1999 | $6.72 | $7.62 |
| April 1999 | $6.77 | $7.69 |
| March 1999 | $6.83 | $7.75 |
| February 1999 | $6.83 | $7.75 |
| January 1999 | $6.83 | $7.75 |
| December 1998 | $6.83 | $7.75 |
| November 1998 | $6.83 | $7.75 |
| October 1998 | $6.83 | $7.75 |
| September 1998 | $6.83 | $7.75 |
| August 1998 | $6.83 | $7.75 |
| July 1998 | $6.83 | $7.75 |
| June 1998 | $6.83 | $7.75 |
| May 1998 | $6.83 | $7.75 |
| April 1998 | $6.83 | $7.75 |
| March 1998 | $7.49 | $8.50 |
| February 1998 | $6.61 | $7.50 |
| January 1998 | $6.61 | $7.50 |
| December 1997 | $7.27 | $8.25 |
| November 1997 | $4.85 | $5.50 |
| October 1997 | $4.85 | $5.50 |
| September 1997 | $4.85 | $5.50 |
| August 1997 | $4.85 | $5.50 |
| July 1997 | $4.85 | $5.50 |
| June 1997 | $6.17 | $7 |
| May 1997 | $6.17 | $7 |
| April 1997 | $6.17 | $7 |
| March 1997 | $6.17 | $7 |
| February 1997 | $4.08 | $4.62 |
| January 1997 | $4.08 | $4.62 |
| December 1996 | $4.08 | $4.62 |
| November 1996 | $4.62 | $5.25 |
| October 1996 | $3.08 | $3.50 |
| September 1996 | $4.62 | $5.25 |
| August 1996 | $3.30 | $3.75 |
| July 1996 | $3.52 | $4 |
| June 1996 | $3.52 | $4 |
| May 1996 | $2.64 | $3 |
| April 1996 | $0.26 | $0.30 |
| March 1996 | $0.26 | $0.30 |
| February 1996 | $0.26 | $0.30 |
| January 1996 | $1.76 | $2 |
| December 1995 | $1.76 | $2 |
| November 1995 | $2.64 | $3 |
| October 1995 | $2.64 | $3 |
| September 1995 | $1.76 | $2 |
| August 1995 | $1.76 | $2 |
| July 1995 | $1.10 | $1.25 |
| June 1995 | $2.42 | $2.75 |
| May 1995 | $2.42 | $2.75 |
| April 1995 | $1.32 | $1.50 |
| March 1995 | $1.32 | $1.50 |
| February 1995 | $1.32 | $1.50 |
| January 1995 | $1.32 | $1.50 |
| December 1994 | $1.32 | $1.50 |
| November 1994 | $2.20 | $2.50 |
| October 1994 | $2.20 | $2.50 |
| September 1994 | $2.20 | $2.50 |
| August 1994 | $2.20 | $2.50 |
| July 1994 | $2.20 | $2.50 |
| June 1994 | $2.20 | $2.50 |
| May 1994 | $2.20 | $2.50 |
MXC
Price: $8.88
52 week price:
Dividend Yield: 1.14%
5-year range yield:
Forward Dividend Yield: 1.14%
Payout Ratio: 18.18%
Dividend Per Share: 0.10 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 25.33
Exchange: ASE
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 300
Market Capitalization: 18.0 million
Average Dividend Frequency: 1
Years Paying Dividends: 1